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, 2008 10.45 10.60 10.19 10.19 2,106,651 -0.25(-2.38%)
Jun 27, 2008 10.87 11.14 10.44 10.44 2,477,754 -0.43(-3.99%)
Jun 26, 2008 10.89 11.01 10.72 10.87 765,683 -0.13(-1.22%)
Jun 25, 2008 10.80 11.19 10.80 11.01 1,010,593 +0.17(+1.59%)
Jun 24, 2008 10.48 10.84 10.36 10.84 803,961 +0.25(+2.41%)
Jun 23, 2008 11.21 11.21 10.57 10.58 685,662 -0.54(-4.82%)
Jun 20, 2008 11.35 11.56 11.02 11.12 1,631,134 -0.26(-2.24%)
Jun 19, 2008 11.26 11.52 11.06 11.37 708,761 +0.11(+1.02%)
Jun 18, 2008 11.45 11.71 11.01 11.26 782,671 -0.25(-2.16%)
Jun 17, 2008 11.79 11.88 11.42 11.51 498,560 -0.24(-2.01%)
Jun 16, 2008 11.34 11.82 11.31 11.74 334,685 +0.34(+2.96%)
Jun 13, 2008 11.79 11.79 11.10 11.40 1,056,875 -0.24(-2.03%)
Jun 12, 2008 11.58 12.07 11.54 11.64 676,124 +0.20(+1.73%)
Jun 11, 2008 11.79 11.83 11.44 11.44 428,862 -0.41(-3.44%)
Jun 10, 2008 11.91 12.11 11.63 11.85 741,032 +0.03(+0.22%)
Jun 09, 2008 12.30 12.42 11.73 11.82 651,788 -0.41(-3.39%)
Jun 06, 2008 12.81 12.81 12.19 12.24 468,474 -0.65(-5.04%)
Jun 05, 2008 12.69 13.03 12.61 12.89 367,247 +0.23(+1.81%)
Jun 04, 2008 12.53 12.77 12.42 12.66 396,009 +0.07(+0.56%)
Jun 03, 2008 12.90 12.90 12.44 12.59 369,655 -0.29(-2.23%)
Jun 02, 2008 13.15 13.16 12.58 12.88 405,321 -0.34(-2.60%)
May 30, 2008 13.35 13.35 13.00 13.22 480,055 -0.11(-0.81%)
May 29, 2008 13.10 13.54 13.04 13.33 261,075 +0.20(+1.55%)
May 28, 2008 13.36 13.36 12.88 13.12 432,922 -0.21(-1.58%)
May 27, 2008 12.70 13.34 12.70 13.34 637,509 +0.62(+4.86%)
May 26, 2008 12.77 12.82 12.58 12.72 350,072 +0.00(+0.00%)
May 23, 2008 12.77 12.82 12.58 12.72 350,072 -0.17(-1.29%)
May 22, 2008 12.61 13.04 12.53 12.88 487,605 +0.32(+2.54%)
May 21, 2008 12.81 12.94 12.46 12.56 625,148 -0.23(-1.79%)
May 20, 2008 12.96 13.05 12.71 12.79 643,380 -0.25(-1.91%)
May 19, 2008 13.05 13.28 12.95 13.04 438,689 -0.06(-0.49%)
May 16, 2008 13.21 13.21 12.97 13.11 529,095 -0.04(-0.34%)
May 15, 2008 13.26 13.26 12.83 13.15 327,723 -0.13(-1.01%)
May 14, 2008 13.27 13.51 13.25 13.28 337,339 +0.06(+0.43%)
May 13, 2008 13.37 13.41 13.12 13.23 261,175 -0.14(-1.05%)
May 12, 2008 13.07 13.49 13.06 13.37 333,907 +0.34(+2.64%)
May 09, 2008 12.93 13.27 12.85 13.02 404,601 -0.01(-0.10%)
May 08, 2008 13.25 13.54 12.93 13.04 364,820 -0.18(-1.40%)
May 07, 2008 13.70 13.78 13.17 13.22 552,297 -0.43(-3.17%)
May 06, 2008 13.42 13.83 13.37 13.65 680,768 +0.12(+0.89%)
May 05, 2008 13.70 13.78 13.40 13.53 462,406 -0.15(-1.12%)
May 02, 2008 14.02 14.28 13.55 13.69 1,100,745 -0.20(-1.42%)
May 01, 2008 13.09 14.02 13.09 13.88 933,043 +0.76(+5.83%)
Apr 30, 2008 13.01 13.23 13.00 13.12 930,984 +0.16(+1.23%)
Apr 29, 2008 12.97 13.07 12.82 12.96 454,518 -0.06(-0.49%)
Apr 28, 2008 13.15 13.15 12.77 13.02 714,288 -0.17(-1.31%)
Apr 25, 2008 12.58 13.35 12.58 13.20 1,043,384 +0.61(+4.81%)
Apr 24, 2008 12.37 12.71 12.14 12.59 779,179 +0.25(+2.07%)
Apr 23, 2008 12.40 12.47 12.24 12.33 1,068,720 -0.01(-0.10%)
Apr 22, 2008 12.37 12.52 12.11 12.35 822,106 -0.11(-0.87%)
Apr 21, 2008 12.67 12.67 12.32 12.46 366,081 -0.29(-2.25%)
Apr 18, 2008 12.60 13.02 12.52 12.74 669,069 +0.37(+2.99%)
Apr 17, 2008 12.25 12.43 12.10 12.37 896,910 +0.09(+0.73%)
Apr 16, 2008 11.96 12.39 11.88 12.28 597,669 +0.46(+3.88%)
Apr 15, 2008 11.47 11.85 11.47 11.82 477,720 +0.38(+3.34%)
Apr 14, 2008 11.57 11.73 11.33 11.44 681,301 -0.15(-1.32%)
Apr 11, 2008 11.57 11.91 11.56 11.60 647,706 -0.26(-2.20%)
Apr 10, 2008 11.79 12.04 11.58 11.86 427,797 +0.04(+0.32%)
Apr 09, 2008 12.12 12.17 11.72 11.82 501,420 -0.31(-2.52%)
Apr 08, 2008 12.25 12.28 11.94 12.12 669,767 -0.20(-1.60%)
Apr 07, 2008 12.49 12.60 12.24 12.32 308,996 -0.06(-0.46%)
Apr 04, 2008 12.67 12.76 12.30 12.38 519,569 -0.43(-3.38%)
Apr 03, 2008 12.63 12.88 12.51 12.81 488,277 +0.10(+0.75%)
Apr 02, 2008 12.54 12.83 12.42 12.72 393,282 +0.15(+1.17%)
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.