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 (%)
Mar 31, 2014 20.87 21.35 20.66 21.23 350,110 +0.45(+2.18%)
Mar 28, 2014 20.91 21.33 20.69 20.77 368,570 -0.15(-0.70%)
Mar 27, 2014 21.22 21.28 20.84 20.92 362,348 -0.29(-1.38%)
Mar 26, 2014 21.72 21.72 21.21 21.21 348,804 -0.37(-1.69%)
Mar 25, 2014 21.76 21.83 21.52 21.58 385,000 -0.03(-0.14%)
Mar 24, 2014 21.75 22.03 21.47 21.61 325,732 -0.06(-0.27%)
Mar 21, 2014 22.08 22.48 21.65 21.67 911,390 -0.42(-1.88%)
Mar 20, 2014 21.37 22.10 21.37 22.08 474,797 +0.68(+3.17%)
Mar 19, 2014 21.51 21.67 21.18 21.40 320,466 -0.07(-0.34%)
Mar 18, 2014 21.41 21.73 21.25 21.48 437,776 +0.06(+0.27%)
Mar 17, 2014 21.50 21.65 21.27 21.42 584,385 -0.07(-0.34%)
Mar 14, 2014 21.18 21.68 21.00 21.49 388,523 +0.19(+0.89%)
Mar 13, 2014 21.59 21.64 21.23 21.30 478,101 -0.23(-1.05%)
Mar 12, 2014 21.37 21.53 21.10 21.53 529,348 +0.08(+0.37%)
Mar 11, 2014 21.56 21.61 21.23 21.45 441,906 -0.09(-0.44%)
Mar 10, 2014 21.23 21.55 21.08 21.54 384,289 +0.24(+1.13%)
Mar 07, 2014 21.15 21.45 20.99 21.30 453,059 +0.34(+1.64%)
Mar 06, 2014 20.91 21.10 20.74 20.96 327,012 +0.13(+0.63%)
Mar 05, 2014 20.94 20.94 20.61 20.83 300,384 -0.09(-0.45%)
Mar 04, 2014 20.58 21.09 20.43 20.92 814,446 +0.63(+3.09%)
Mar 03, 2014 20.08 20.32 19.91 20.29 757,143 +0.03(+0.14%)
Feb 28, 2014 19.86 20.47 19.79 20.26 629,613 +0.47(+2.40%)
Feb 27, 2014 20.05 20.05 19.61 19.79 420,902 -0.11(-0.55%)
Feb 26, 2014 19.62 20.02 19.48 19.90 817,296 +0.72(+3.73%)
Feb 25, 2014 19.42 19.48 19.08 19.18 408,713 -0.23(-1.17%)
Feb 24, 2014 18.96 19.50 18.96 19.41 386,516 +0.44(+2.31%)
Feb 21, 2014 18.99 19.07 18.80 18.97 651,171 +0.09(+0.50%)
Feb 20, 2014 18.78 19.18 18.75 18.88 472,119 +0.12(+0.62%)
Feb 19, 2014 19.53 19.57 18.68 18.76 503,808 -0.83(-4.21%)
Feb 18, 2014 19.49 19.92 19.31 19.58 266,182 +0.14(+0.71%)
Feb 14, 2014 19.31 19.45 19.45 19.45 270,874 +0.14(+0.72%)
Feb 13, 2014 19.09 19.40 18.91 19.31 280,636 +0.03(+0.15%)
Feb 12, 2014 19.42 19.75 19.14 19.28 462,295 -0.08(-0.42%)
Feb 11, 2014 19.07 19.45 18.99 19.36 312,210 +0.31(+1.61%)
Feb 10, 2014 19.12 19.26 18.77 19.05 398,398 -0.07(-0.38%)
Feb 07, 2014 19.08 19.18 18.84 19.12 533,309 +0.15(+0.81%)
Feb 06, 2014 18.75 19.05 18.58 18.97 384,958 +0.31(+1.64%)
Feb 05, 2014 18.70 18.89 18.47 18.66 573,423 -0.03(-0.16%)
Feb 04, 2014 18.53 18.88 18.29 18.69 599,624 +0.18(+0.99%)
Feb 03, 2014 19.23 19.35 18.50 18.51 870,550 -0.79(-4.09%)
Jan 31, 2014 19.11 19.47 19.08 19.30 628,222 -0.15(-0.79%)
Jan 30, 2014 19.48 19.67 19.33 19.45 679,509 +0.09(+0.45%)
Jan 29, 2014 19.99 20.00 19.27 19.37 1,092,978 -0.86(-4.26%)
Jan 28, 2014 20.35 20.46 20.06 20.23 517,364 -0.15(-0.75%)
Jan 27, 2014 21.15 21.18 20.34 20.38 605,150 -0.69(-3.29%)
Jan 24, 2014 21.61 21.76 20.98 21.07 810,890 -0.78(-3.57%)
Jan 23, 2014 21.90 21.90 21.55 21.86 653,669 -0.25(-1.12%)
Jan 22, 2014 21.79 22.17 21.67 22.10 574,190 +0.27(+1.24%)
Jan 21, 2014 21.37 21.85 21.37 21.83 430,125 +0.60(+2.82%)
Jan 17, 2014 21.05 21.23 21.23 21.23 333,594 +0.12(+0.55%)
Jan 16, 2014 21.32 21.34 21.05 21.12 301,435 -0.30(-1.40%)
Jan 15, 2014 21.17 21.56 21.17 21.42 370,922 +0.25(+1.17%)
Jan 14, 2014 21.21 21.29 20.99 21.17 317,278 +0.00(+0.00%)
Jan 13, 2014 21.42 21.45 20.96 21.17 420,901 -0.31(-1.46%)
Jan 10, 2014 21.48 21.75 21.15 21.48 323,470 -0.06(-0.27%)
Jan 09, 2014 21.61 21.75 21.43 21.54 279,227 -0.04(-0.17%)
Jan 08, 2014 21.58 21.67 21.44 21.58 349,263 +0.03(+0.14%)
Jan 07, 2014 21.45 21.77 21.42 21.55 347,965 +0.15(+0.72%)
Jan 06, 2014 21.63 21.77 21.38 21.40 446,452 -0.20(-0.91%)
Jan 03, 2014 21.48 21.68 21.38 21.59 442,479 +0.07(+0.34%)
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.