Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Bancorp Inc (NQ: GBCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.269 9.368 9.230 9.302 1,025,315 -0.22(-2.35%)
Jan 28, 2011 9.882 9.895 9.335 9.526 1,445,823 -0.42(-4.24%)
Jan 27, 2011 9.869 9.961 9.803 9.948 386,254 +0.03(+0.33%)
Jan 26, 2011 9.988 10.00 9.797 9.915 418,285 +0.00(+0.00%)
Jan 25, 2011 9.876 9.961 9.770 9.915 688,674 -0.02(-0.20%)
Jan 24, 2011 9.915 10.05 9.902 9.935 546,898 +0.04(+0.40%)
Jan 21, 2011 10.08 10.09 9.876 9.895 940,659 -0.11(-1.12%)
Jan 20, 2011 9.902 10.09 9.889 10.01 688,279 +0.03(+0.26%)
Jan 19, 2011 10.17 10.23 9.948 9.981 719,185 -0.24(-2.32%)
Jan 18, 2011 9.810 10.27 9.810 10.22 532,724 -0.05(-0.51%)
Jan 14, 2011 9.625 10.35 9.625 10.27 927,416 +0.65(+6.71%)
Jan 13, 2011 9.764 9.783 9.566 9.625 417,803 -0.16(-1.62%)
Jan 12, 2011 9.823 9.902 9.586 9.783 506,803 +0.07(+0.68%)
Jan 11, 2011 9.915 9.988 9.704 9.717 440,066 -0.16(-1.67%)
Jan 10, 2011 9.731 9.915 9.572 9.882 482,787 +0.15(+1.49%)
Jan 07, 2011 10.14 10.22 9.737 9.737 710,712 -0.40(-3.97%)
Jan 06, 2011 10.15 10.27 10.02 10.14 747,938 -0.05(-0.51%)
Jan 05, 2011 10.05 10.22 10.01 10.19 453,277 +0.16(+1.56%)
Jan 04, 2011 10.21 10.24 9.858 10.03 511,989 -0.11(-1.10%)
Jan 03, 2011 9.996 10.33 9.996 10.15 649,899 +0.27(+2.71%)
Dec 31, 2010 10.08 10.10 9.871 9.878 417,044 -0.21(-2.07%)
Dec 30, 2010 10.09 10.20 10.07 10.09 350,937 -0.03(-0.26%)
Dec 29, 2010 10.32 10.32 10.11 10.11 286,240 -0.19(-1.84%)
Dec 28, 2010 10.23 10.31 10.03 10.30 424,879 +0.08(+0.83%)
Dec 27, 2010 10.16 10.28 10.13 10.22 233,006 -0.01(-0.06%)
Dec 23, 2010 10.22 10.26 10.15 10.22 628,670 +0.03(+0.32%)
Dec 22, 2010 9.826 10.29 9.826 10.19 726,967 +0.35(+3.52%)
Dec 21, 2010 9.649 9.865 9.551 9.845 618,381 +0.23(+2.38%)
Dec 20, 2010 9.499 9.701 9.492 9.616 549,116 +0.14(+1.52%)
Dec 17, 2010 9.446 9.558 9.381 9.473 1,367,071 +0.02(+0.21%)
Dec 16, 2010 9.460 9.630 9.414 9.453 561,606 -0.01(-0.07%)
Dec 15, 2010 9.479 9.623 9.414 9.460 440,001 -0.01(-0.14%)
Dec 14, 2010 9.394 9.597 9.300 9.473 529,044 +0.12(+1.33%)
Dec 13, 2010 9.401 9.525 9.244 9.348 429,523 -0.03(-0.35%)
Dec 10, 2010 9.257 9.381 9.198 9.381 408,508 +0.12(+1.27%)
Dec 09, 2010 9.263 9.316 9.152 9.263 402,172 +0.08(+0.85%)
Dec 08, 2010 8.969 9.211 8.923 9.185 843,194 +0.25(+2.85%)
Dec 07, 2010 8.950 9.008 8.904 8.930 624,512 +0.06(+0.66%)
Dec 06, 2010 8.852 8.904 8.788 8.871 850,472 -0.02(-0.22%)
Dec 03, 2010 8.721 8.910 8.629 8.891 569,636 +0.09(+1.04%)
Dec 02, 2010 8.812 8.852 8.623 8.799 711,551 -0.03(-0.30%)
Dec 01, 2010 8.858 8.858 8.665 8.825 792,784 +0.11(+1.28%)
Nov 30, 2010 8.740 8.852 8.544 8.714 949,710 -0.11(-1.26%)
Nov 29, 2010 8.754 8.931 8.695 8.825 588,705 +0.01(+0.07%)
Nov 26, 2010 8.832 8.956 8.819 8.819 289,307 -0.10(-1.10%)
Nov 24, 2010 8.754 8.917 8.917 8.917 500,235 +0.22(+2.56%)
Nov 23, 2010 8.492 8.786 8.472 8.695 777,871 +0.03(+0.38%)
Nov 22, 2010 8.695 8.721 8.499 8.662 440,798 -0.05(-0.53%)
Nov 19, 2010 8.760 8.806 8.701 8.708 484,119 -0.05(-0.60%)
Nov 18, 2010 8.695 8.786 8.590 8.760 556,480 +0.16(+1.82%)
Nov 17, 2010 8.793 8.838 8.551 8.603 356,360 -0.19(-2.16%)
Nov 16, 2010 8.812 8.852 8.727 8.793 713,635 -0.07(-0.81%)
Nov 15, 2010 8.754 8.969 8.754 8.865 520,906 +0.14(+1.65%)
Nov 12, 2010 8.727 8.826 8.721 8.721 1,100,256 -0.11(-1.26%)
Nov 11, 2010 8.838 8.871 8.760 8.832 803,871 -0.10(-1.17%)
Nov 10, 2010 8.747 8.937 8.701 8.937 424,317 +0.22(+2.55%)
Nov 09, 2010 8.904 8.950 8.695 8.714 466,940 -0.18(-1.99%)
Nov 08, 2010 8.923 8.982 8.799 8.891 341,484 -0.07(-0.80%)
Nov 05, 2010 8.923 9.217 8.832 8.963 572,791 +0.04(+0.44%)
Nov 04, 2010 8.976 9.048 8.754 8.923 1,275,174 +0.10(+1.11%)
Nov 03, 2010 8.740 8.825 8.642 8.825 725,048 +0.12(+1.35%)
Nov 02, 2010 8.610 8.727 8.544 8.708 567,830 +0.20(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.