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 (%)
Nov 29, 2002 3.069 3.098 3.033 3.046 78,868 -0.05(-1.66%)
Nov 27, 2002 3.025 3.098 3.025 3.098 50,151 +0.04(+1.25%)
Nov 26, 2002 3.033 3.072 2.974 3.059 49,747 +0.01(+0.22%)
Nov 25, 2002 3.036 3.066 3.036 3.053 24,671 -0.01(-0.22%)
Nov 22, 2002 2.941 3.059 2.938 3.059 42,871 +0.01(+0.22%)
Nov 21, 2002 2.972 3.053 2.972 3.053 61,476 +0.06(+2.12%)
Nov 20, 2002 3.025 3.025 2.901 2.989 74,419 +0.09(+2.99%)
Nov 19, 2002 3.046 3.046 2.901 2.902 35,187 -0.04(-1.52%)
Nov 18, 2002 3.063 3.063 2.920 2.947 53,792 -0.08(-2.57%)
Nov 15, 2002 3.059 3.066 2.960 3.025 27,907 -0.01(-0.17%)
Nov 14, 2002 2.971 3.032 2.901 3.030 93,023 +0.08(+2.58%)
Nov 13, 2002 2.968 2.993 2.954 2.954 49,343 -0.04(-1.36%)
Nov 12, 2002 2.974 3.000 2.954 2.995 67,947 +0.03(+0.93%)
Nov 11, 2002 3.036 3.036 2.967 2.967 63,498 -0.07(-2.17%)
Nov 08, 2002 3.069 3.078 2.997 3.033 69,161 +0.01(+0.39%)
Nov 07, 2002 3.079 3.079 3.000 3.021 78,463 -0.06(-2.09%)
Nov 06, 2002 3.033 3.090 3.007 3.086 83,721 +0.05(+1.52%)
Nov 05, 2002 3.099 3.124 3.021 3.039 54,196 -0.08(-2.50%)
Nov 04, 2002 3.152 3.152 3.091 3.117 48,938 -0.02(-0.67%)
Nov 01, 2002 3.038 3.138 3.008 3.138 146,411 +0.13(+4.29%)
Oct 31, 2002 2.975 3.092 2.975 3.009 42,467 -0.03(-1.00%)
Oct 30, 2002 2.960 3.092 2.960 3.039 69,970 +0.09(+2.90%)
Oct 29, 2002 2.978 2.978 2.896 2.954 72,801 -0.03(-0.88%)
Oct 28, 2002 2.981 3.042 2.978 2.980 63,903 -0.05(-1.74%)
Oct 25, 2002 2.966 3.033 2.916 3.033 157,736 +0.10(+3.56%)
Oct 24, 2002 2.980 2.993 2.906 2.929 48,129 -0.03(-1.16%)
Oct 23, 2002 2.926 2.980 2.879 2.963 55,409 +0.06(+2.23%)
Oct 22, 2002 2.927 2.941 2.879 2.898 72,396 -0.08(-2.74%)
Oct 21, 2002 2.875 2.980 2.829 2.980 53,387 +0.05(+1.61%)
Oct 18, 2002 2.958 2.958 2.921 2.933 52,983 -0.00(-0.13%)
Oct 17, 2002 2.894 2.967 2.864 2.937 88,979 +0.12(+4.26%)
Oct 16, 2002 2.913 2.954 2.817 2.817 182,812 -0.09(-3.00%)
Oct 15, 2002 2.785 2.930 2.785 2.904 72,801 +0.12(+4.41%)
Oct 14, 2002 2.706 2.782 2.665 2.781 73,610 +0.06(+2.28%)
Oct 11, 2002 2.644 2.722 2.644 2.719 111,628 +0.06(+2.38%)
Oct 10, 2002 2.658 2.669 2.625 2.656 167,442 +0.03(+1.21%)
Oct 09, 2002 2.651 2.670 2.624 2.624 201,109 -0.04(-1.39%)
Oct 08, 2002 2.657 2.689 2.637 2.661 168,251 -0.02(-0.74%)
Oct 07, 2002 2.815 2.819 2.637 2.681 150,051 -0.16(-5.66%)
Oct 04, 2002 2.934 2.999 2.814 2.842 95,248 -0.13(-4.32%)
Oct 03, 2002 2.972 3.042 2.922 2.970 31,951 -0.02(-0.52%)
Oct 02, 2002 2.939 3.038 2.939 2.985 78,059 -0.03(-1.05%)
Oct 01, 2002 2.964 3.066 2.912 3.017 124,599 +0.01(+0.44%)
Sep 30, 2002 3.022 3.030 2.917 3.004 74,419 -0.01(-0.26%)
Sep 27, 2002 2.975 3.066 2.971 3.012 61,072 -0.02(-0.65%)
Sep 26, 2002 2.971 3.033 2.971 3.032 40,040 +0.04(+1.32%)
Sep 25, 2002 2.967 3.029 2.947 2.992 94,641 +0.04(+1.20%)
Sep 24, 2002 2.934 3.014 2.934 2.956 45,298 +0.02(+0.58%)
Sep 23, 2002 3.017 3.051 2.934 2.939 102,326 -0.10(-3.21%)
Sep 20, 2002 2.984 3.037 2.980 3.037 233,368 +0.06(+1.86%)
Sep 19, 2002 3.000 3.018 2.922 2.981 84,530 -0.03(-1.05%)
Sep 18, 2002 2.927 3.033 2.922 3.013 166,229 +0.09(+2.93%)
Sep 17, 2002 3.026 3.053 2.927 2.927 49,747 -0.12(-3.81%)
Sep 16, 2002 3.025 3.058 3.000 3.043 60,691 +0.01(+0.35%)
Sep 13, 2002 3.013 3.059 2.985 3.033 299,698 -0.03(-0.86%)
Sep 12, 2002 3.066 3.066 3.020 3.059 156,118 -0.03(-1.07%)
Sep 11, 2002 3.092 3.099 3.047 3.092 57,432 +0.00(+0.00%)
Sep 10, 2002 3.039 3.092 3.007 3.092 76,845 +0.01(+0.30%)
Sep 09, 2002 3.033 3.083 2.991 3.083 154,096 +0.05(+1.61%)
Sep 06, 2002 2.926 3.058 2.926 3.034 75,114 +0.13(+4.59%)
Sep 05, 2002 2.954 2.980 2.901 2.901 81,699 -0.05(-1.83%)
Sep 04, 2002 2.835 2.988 2.835 2.955 105,157 +0.12(+4.28%)
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.