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 (%)
Jun 30, 2005 7.318 7.476 7.250 7.403 320,756 +0.11(+1.55%)
Jun 29, 2005 7.292 7.299 7.224 7.289 182,728 +0.00(+0.04%)
Jun 28, 2005 7.091 7.289 7.054 7.287 167,101 +0.26(+3.71%)
Jun 27, 2005 6.966 7.049 6.961 7.026 98,124 +0.05(+0.73%)
Jun 24, 2005 7.068 7.111 6.955 6.975 393,370 -0.09(-1.28%)
Jun 23, 2005 7.264 7.312 7.066 7.066 174,767 -0.21(-2.88%)
Jun 22, 2005 7.196 7.318 7.165 7.275 279,611 +0.07(+0.94%)
Jun 21, 2005 7.111 7.255 7.111 7.207 153,975 +0.05(+0.67%)
Jun 20, 2005 7.182 7.196 7.117 7.159 154,772 -0.04(-0.51%)
Jun 17, 2005 7.074 7.244 7.040 7.196 486,181 +0.12(+1.72%)
Jun 16, 2005 6.884 7.074 6.881 7.074 326,883 +0.14(+2.00%)
Jun 15, 2005 6.935 6.938 6.884 6.935 226,627 +0.00(+0.00%)
Jun 14, 2005 6.853 6.938 6.799 6.935 236,917 +0.11(+1.62%)
Jun 13, 2005 6.828 6.856 6.785 6.825 101,379 +0.03(+0.50%)
Jun 10, 2005 6.757 6.802 6.757 6.791 140,067 -0.02(-0.29%)
Jun 09, 2005 6.740 6.811 6.601 6.811 126,539 +0.08(+1.22%)
Jun 08, 2005 6.728 6.839 6.728 6.728 186,681 -0.04(-0.63%)
Jun 07, 2005 6.828 6.921 6.750 6.771 164,802 -0.04(-0.58%)
Jun 06, 2005 6.706 6.828 6.658 6.811 165,418 +0.15(+2.30%)
Jun 03, 2005 6.745 6.768 6.646 6.658 110,147 -0.10(-1.47%)
Jun 02, 2005 6.782 6.782 6.658 6.757 93,329 -0.01(-0.08%)
Jun 01, 2005 6.669 6.779 6.604 6.762 111,961 +0.15(+2.23%)
May 31, 2005 6.745 6.745 6.595 6.615 182,003 -0.09(-1.35%)
May 27, 2005 6.612 6.723 6.584 6.706 92,604 +1.37(+25.75%)
May 26, 2005 5.187 5.332 5.187 5.332 96,791 +0.11(+2.01%)
May 25, 2005 5.323 5.331 5.175 5.227 131,024 -0.09(-1.70%)
May 24, 2005 5.332 5.383 5.278 5.318 156,191 -0.08(-1.51%)
May 23, 2005 5.231 5.409 5.231 5.400 168,422 +0.16(+3.01%)
May 20, 2005 5.285 5.291 5.177 5.242 162,995 -0.03(-0.65%)
May 19, 2005 5.233 5.294 5.227 5.276 168,893 -1.32(-20.03%)
May 18, 2005 6.403 6.681 6.385 6.598 451,220 +1.49(+29.13%)
May 17, 2005 5.100 5.119 5.030 5.109 458,212 -0.00(-0.07%)
May 16, 2005 4.977 5.113 4.910 5.113 230,193 +0.18(+3.60%)
May 13, 2005 4.984 4.990 4.932 4.935 176,158 -0.01(-0.15%)
May 12, 2005 5.030 5.073 4.937 4.943 196,492 -0.06(-1.12%)
May 11, 2005 5.032 5.057 4.968 4.999 121,764 +0.03(+0.62%)
May 10, 2005 5.053 5.095 4.968 4.968 286,828 -0.13(-2.63%)
May 09, 2005 5.062 5.138 5.061 5.102 256,313 +0.02(+0.43%)
May 06, 2005 5.017 5.080 4.961 5.080 348,804 +0.09(+1.78%)
May 05, 2005 5.030 5.064 4.912 4.992 233,670 -0.03(-0.54%)
May 04, 2005 4.944 5.024 4.899 5.019 215,606 +0.12(+2.52%)
May 03, 2005 4.941 4.955 4.890 4.896 299,353 -0.04(-0.88%)
May 02, 2005 4.903 4.939 4.856 4.939 245,456 +0.09(+1.76%)
Apr 29, 2005 4.854 4.867 4.796 4.854 554,578 +0.06(+1.21%)
Apr 28, 2005 4.946 4.954 4.774 4.796 365,544 -0.18(-3.54%)
Apr 27, 2005 4.981 5.035 4.910 4.972 189,306 +0.00(+0.07%)
Apr 26, 2005 5.100 5.100 4.968 4.968 132,371 -0.11(-2.11%)
Apr 25, 2005 5.051 5.100 5.046 5.075 145,234 -0.03(-0.50%)
Apr 22, 2005 5.231 5.231 5.053 5.100 201,390 -0.10(-1.85%)
Apr 21, 2005 5.095 5.196 5.030 5.196 196,254 +0.17(+3.35%)
Apr 20, 2005 5.233 5.253 4.993 5.028 289,599 -0.16(-3.11%)
Apr 19, 2005 5.061 5.206 5.061 5.189 275,359 +0.09(+1.81%)
Apr 18, 2005 4.888 5.129 4.852 5.097 364,235 +0.24(+5.01%)
Apr 15, 2005 5.135 5.135 4.818 4.854 289,919 -0.25(-4.97%)
Apr 14, 2005 5.236 5.240 5.104 5.108 154,674 -0.13(-2.39%)
Apr 13, 2005 5.385 5.385 5.231 5.233 197,375 -0.18(-3.38%)
Apr 12, 2005 5.260 5.429 5.169 5.416 211,935 +0.14(+2.65%)
Apr 11, 2005 5.378 5.394 5.273 5.276 119,600 -0.10(-1.89%)
Apr 08, 2005 5.541 5.541 5.376 5.378 90,344 -0.16(-2.93%)
Apr 07, 2005 5.585 5.603 5.505 5.540 76,925 -0.01(-0.21%)
Apr 06, 2005 5.481 5.601 5.481 5.552 97,791 +0.09(+1.56%)
Apr 05, 2005 5.492 5.516 5.443 5.467 133,795 -0.01(-0.23%)
Apr 04, 2005 5.378 5.507 5.374 5.479 89,102 +0.05(+0.87%)
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.