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 (%)
Oct 31, 2003 4.637 4.642 4.462 4.462 108,385 -0.18(-3.88%)
Oct 30, 2003 4.642 4.655 4.623 4.642 47,798 +0.00(+0.00%)
Oct 29, 2003 4.455 4.642 4.455 4.642 135,792 +0.14(+3.06%)
Oct 28, 2003 4.339 4.514 4.266 4.504 126,332 +0.24(+5.65%)
Oct 27, 2003 4.217 4.302 4.204 4.263 142,661 +0.09(+2.23%)
Oct 24, 2003 4.179 4.315 4.134 4.170 259,584 -0.02(-0.52%)
Oct 23, 2003 4.179 4.254 4.105 4.192 90,817 -0.01(-0.24%)
Oct 22, 2003 4.353 4.353 4.179 4.202 113,246 -0.10(-2.39%)
Oct 21, 2003 4.354 4.404 4.285 4.305 66,308 -0.00(-0.07%)
Oct 20, 2003 4.411 4.412 4.308 4.308 26,105 -0.03(-0.70%)
Oct 17, 2003 4.450 4.450 4.330 4.339 74,889 -0.09(-1.93%)
Oct 16, 2003 4.359 4.436 4.372 4.424 103,160 +0.07(+1.50%)
Oct 15, 2003 4.497 4.507 4.279 4.359 52,762 -0.12(-2.78%)
Oct 14, 2003 4.368 4.495 4.363 4.484 91,034 +0.11(+2.59%)
Oct 13, 2003 4.311 4.373 4.263 4.370 92,832 +0.13(+3.01%)
Oct 10, 2003 4.207 4.251 4.150 4.243 52,666 -0.01(-0.27%)
Oct 09, 2003 4.250 4.352 4.147 4.254 73,823 +0.00(+0.10%)
Oct 08, 2003 4.352 4.352 4.211 4.250 87,052 -0.09(-2.16%)
Oct 07, 2003 4.335 4.366 4.295 4.344 79,963 -0.02(-0.47%)
Oct 06, 2003 4.250 4.365 4.250 4.365 95,843 +0.04(+0.84%)
Oct 03, 2003 4.279 4.337 4.236 4.328 99,884 +0.13(+3.11%)
Oct 02, 2003 4.148 4.289 4.147 4.198 226,331 +0.01(+0.28%)
Oct 01, 2003 3.934 4.189 3.905 4.186 150,893 +0.21(+5.21%)
Sep 30, 2003 4.046 4.054 3.853 3.979 227,147 -0.06(-1.40%)
Sep 29, 2003 3.902 4.046 3.782 4.035 119,526 +0.19(+4.98%)
Sep 26, 2003 3.880 3.987 3.829 3.844 106,238 -0.04(-0.94%)
Sep 25, 2003 4.072 4.144 3.879 3.880 195,085 -0.18(-4.53%)
Sep 24, 2003 4.160 4.205 4.064 4.064 52,953 -0.17(-3.94%)
Sep 23, 2003 4.205 4.233 4.160 4.231 102,289 +0.02(+0.59%)
Sep 22, 2003 4.180 4.207 4.120 4.207 72,216 +0.03(+0.62%)
Sep 19, 2003 4.195 4.196 4.102 4.180 54,442 -0.01(-0.35%)
Sep 18, 2003 4.032 4.196 4.032 4.195 56,329 +0.15(+3.77%)
Sep 17, 2003 4.011 4.086 4.011 4.043 39,963 -0.02(-0.39%)
Sep 16, 2003 3.995 4.061 3.985 4.059 60,998 +0.08(+1.93%)
Sep 15, 2003 4.035 4.035 3.950 3.982 39,342 +0.01(+0.37%)
Sep 12, 2003 3.931 4.040 3.916 3.967 57,358 +0.01(+0.22%)
Sep 11, 2003 3.986 4.011 3.934 3.958 60,300 -0.01(-0.26%)
Sep 10, 2003 4.061 4.066 3.918 3.969 84,567 -0.12(-2.94%)
Sep 09, 2003 4.089 4.192 4.021 4.089 87,508 -0.10(-2.42%)
Sep 08, 2003 4.047 4.208 4.047 4.191 63,609 +0.16(+3.88%)
Sep 05, 2003 4.125 4.186 4.020 4.034 65,815 -0.13(-3.24%)
Sep 04, 2003 4.156 4.205 4.124 4.169 34,194 +0.01(+0.17%)
Sep 03, 2003 4.015 4.205 4.015 4.162 56,990 +0.09(+2.28%)
Sep 02, 2003 3.903 4.069 3.895 4.069 95,965 +0.15(+3.85%)
Aug 29, 2003 3.982 4.046 3.911 3.918 36,400 -0.07(-1.75%)
Aug 28, 2003 3.947 4.059 3.945 3.987 56,255 +0.00(+0.00%)
Aug 27, 2003 3.972 4.006 3.889 3.987 69,492 -0.05(-1.19%)
Aug 26, 2003 3.889 4.046 3.841 4.035 86,405 +0.08(+1.90%)
Aug 25, 2003 3.889 4.028 3.844 3.960 83,831 +0.00(+0.00%)
Aug 22, 2003 4.148 4.198 3.960 3.960 81,625 -0.19(-4.55%)
Aug 21, 2003 4.230 4.240 4.141 4.148 120,600 -0.04(-0.90%)
Aug 20, 2003 4.180 4.236 4.080 4.186 121,335 +0.01(+0.14%)
Aug 19, 2003 3.989 4.207 3.989 4.180 122,070 +0.15(+3.74%)
Aug 18, 2003 3.904 4.047 3.784 4.030 77,581 +0.17(+4.36%)
Aug 15, 2003 3.786 3.945 3.750 3.861 83,464 +0.08(+1.99%)
Aug 14, 2003 3.770 3.789 3.697 3.786 139,719 +0.03(+0.77%)
Aug 13, 2003 3.731 3.815 3.731 3.757 58,461 -0.03(-0.77%)
Aug 12, 2003 3.761 3.786 3.699 3.786 91,185 +0.03(+0.73%)
Aug 11, 2003 3.741 3.758 3.667 3.758 51,475 +0.07(+1.93%)
Aug 08, 2003 3.761 3.761 3.663 3.687 62,506 -0.01(-0.35%)
Aug 07, 2003 3.699 3.764 3.668 3.700 60,667 +0.00(+0.00%)
Aug 06, 2003 3.700 3.789 3.699 3.700 40,812 -0.03(-0.78%)
Aug 05, 2003 3.774 3.774 3.702 3.729 89,347 -0.04(-1.12%)
Aug 04, 2003 3.815 3.873 3.706 3.771 131,262 -0.06(-1.48%)
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.