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 (%)
Jul 30, 2004 4.859 4.874 4.792 4.796 105,304 -0.10(-2.04%)
Jul 29, 2004 4.868 4.896 4.807 4.896 136,484 +0.08(+1.69%)
Jul 28, 2004 4.886 4.903 4.812 4.814 282,969 -0.07(-1.52%)
Jul 27, 2004 4.814 4.905 4.814 4.888 274,732 +0.05(+1.05%)
Jul 26, 2004 4.957 4.957 4.807 4.837 180,900 -0.11(-2.13%)
Jul 23, 2004 4.914 5.006 4.872 4.943 511,815 -0.03(-0.66%)
Jul 22, 2004 4.910 5.030 4.899 4.975 177,664 +0.03(+0.70%)
Jul 21, 2004 5.158 5.189 4.941 4.941 181,488 -0.22(-4.22%)
Jul 20, 2004 5.095 5.158 5.050 5.158 88,832 +0.06(+1.24%)
Jul 19, 2004 5.086 5.113 4.997 5.095 78,242 +0.09(+1.85%)
Jul 16, 2004 5.086 5.158 5.001 5.003 94,126 -0.09(-1.78%)
Jul 15, 2004 5.104 5.148 5.068 5.093 105,892 +0.05(+1.04%)
Jul 14, 2004 5.079 5.138 4.990 5.041 130,306 -0.01(-0.11%)
Jul 13, 2004 5.080 5.128 5.046 5.046 107,069 -0.04(-0.71%)
Jul 12, 2004 4.995 5.149 4.995 5.082 146,190 +0.07(+1.45%)
Jul 09, 2004 5.077 5.077 5.003 5.010 45,298 -0.05(-0.97%)
Jul 08, 2004 5.026 5.129 5.026 5.059 264,437 -0.03(-0.50%)
Jul 07, 2004 5.086 5.104 5.012 5.084 130,895 +0.06(+1.23%)
Jul 06, 2004 5.084 5.129 5.022 5.022 644,769 -0.05(-1.07%)
Jul 02, 2004 5.039 5.106 5.039 5.077 234,728 +0.05(+0.90%)
Jul 01, 2004 5.053 5.131 5.001 5.032 207,667 -0.08(-1.49%)
Jun 30, 2004 5.077 5.122 5.048 5.108 274,438 +0.03(+0.61%)
Jun 29, 2004 4.935 5.077 4.914 5.077 431,513 +0.16(+3.21%)
Jun 28, 2004 4.914 4.939 4.854 4.919 125,306 -0.02(-0.40%)
Jun 25, 2004 4.825 4.942 4.825 4.939 546,818 +0.06(+1.23%)
Jun 24, 2004 4.896 4.914 4.839 4.879 72,948 +0.02(+0.45%)
Jun 23, 2004 4.848 4.888 4.807 4.857 235,023 +0.01(+0.15%)
Jun 22, 2004 4.850 4.850 4.805 4.850 167,663 +0.00(+0.00%)
Jun 21, 2004 4.818 4.896 4.803 4.850 268,555 +0.02(+0.45%)
Jun 18, 2004 4.814 4.906 4.807 4.828 340,033 -0.03(-0.56%)
Jun 17, 2004 4.977 4.977 4.856 4.856 98,539 -0.09(-1.80%)
Jun 16, 2004 4.892 4.970 4.868 4.944 182,076 +0.05(+1.00%)
Jun 15, 2004 4.861 4.941 4.832 4.896 207,961 +0.06(+1.31%)
Jun 14, 2004 4.914 4.932 4.758 4.832 182,665 -0.09(-1.88%)
Jun 10, 2004 4.823 4.941 4.823 4.925 170,605 +0.07(+1.34%)
Jun 09, 2004 4.957 4.977 4.847 4.859 150,897 -0.11(-2.12%)
Jun 08, 2004 4.868 4.995 4.865 4.964 224,139 +0.05(+1.07%)
Jun 07, 2004 4.843 4.939 4.843 4.912 99,421 +0.06(+1.31%)
Jun 04, 2004 4.828 4.896 4.818 4.848 120,305 +0.08(+1.71%)
Jun 03, 2004 4.792 4.841 4.767 4.767 160,015 -0.05(-1.09%)
Jun 02, 2004 4.859 4.859 4.810 4.819 147,073 -0.02(-0.37%)
Jun 01, 2004 4.823 4.845 4.761 4.837 131,777 +0.05(+0.98%)
May 28, 2004 4.837 4.859 4.787 4.790 167,369 -0.04(-0.86%)
May 27, 2004 4.877 4.932 4.808 4.832 124,424 -0.05(-1.11%)
May 26, 2004 4.859 4.930 4.859 4.886 114,423 +0.00(+0.04%)
May 25, 2004 4.805 4.932 4.805 4.885 215,903 +0.10(+2.05%)
May 24, 2004 4.827 4.863 4.725 4.787 216,491 -0.02(-0.38%)
May 21, 2004 4.805 4.894 4.682 4.805 203,255 +0.11(+2.43%)
May 20, 2004 4.653 4.711 4.650 4.691 218,771 +0.01(+0.12%)
May 19, 2004 4.668 4.713 4.643 4.685 135,307 +0.04(+0.94%)
May 18, 2004 4.608 4.682 4.584 4.642 167,295 +0.04(+0.95%)
May 17, 2004 4.572 4.678 4.568 4.598 155,162 -0.01(-0.19%)
May 14, 2004 4.600 4.678 4.546 4.607 94,862 +0.01(+0.19%)
May 13, 2004 4.601 4.658 4.588 4.598 122,438 -0.03(-0.72%)
May 12, 2004 4.518 4.656 4.518 4.632 263,628 +0.09(+2.01%)
May 11, 2004 4.462 4.597 4.462 4.540 171,708 +0.04(+0.97%)
May 10, 2004 4.569 4.588 4.484 4.497 413,643 -0.08(-1.74%)
May 07, 2004 4.627 4.671 4.576 4.576 201,122 -0.09(-1.87%)
May 06, 2004 4.620 4.663 4.569 4.663 193,401 +0.08(+1.68%)
May 05, 2004 4.552 4.627 4.552 4.587 75,742 +0.03(+0.76%)
May 04, 2004 4.544 4.624 4.498 4.552 86,037 +0.03(+0.74%)
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.