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 (%)
Aug 29, 2008 13.59 13.70 13.46 13.59 720,728 -0.20(-1.48%)
Aug 28, 2008 13.35 13.90 13.26 13.79 612,107 +0.57(+4.34%)
Aug 27, 2008 13.32 13.57 13.07 13.22 547,777 -0.14(-1.05%)
Aug 26, 2008 13.00 13.38 13.00 13.36 529,283 +0.38(+2.90%)
Aug 25, 2008 13.46 13.56 12.98 12.98 519,975 -0.59(-4.32%)
Aug 22, 2008 13.28 13.83 13.13 13.57 766,505 +0.36(+2.70%)
Aug 21, 2008 13.29 13.49 13.11 13.21 599,982 -0.27(-2.03%)
Aug 20, 2008 13.69 13.96 13.30 13.49 777,497 -0.15(-1.12%)
Aug 19, 2008 13.93 13.99 13.47 13.64 634,167 -0.47(-3.30%)
Aug 18, 2008 14.67 14.67 14.10 14.11 591,452 -0.57(-3.91%)
Aug 15, 2008 14.72 14.79 14.31 14.68 1,030,890 +0.18(+1.23%)
Aug 14, 2008 14.18 14.55 14.00 14.50 601,507 +0.22(+1.56%)
Aug 13, 2008 14.45 14.54 14.02 14.28 1,015,998 -0.27(-1.84%)
Aug 12, 2008 14.60 14.72 14.04 14.55 1,183,809 -0.18(-1.21%)
Aug 11, 2008 14.35 14.98 14.30 14.72 1,763,985 +0.54(+3.82%)
Aug 08, 2008 13.75 14.35 13.75 14.18 1,643,035 +0.46(+3.34%)
Aug 07, 2008 14.74 14.98 13.62 13.72 1,371,014 -1.24(-8.27%)
Aug 06, 2008 14.77 15.03 14.39 14.96 1,025,784 +0.16(+1.08%)
Aug 05, 2008 14.19 14.87 14.04 14.80 1,134,037 +0.61(+4.31%)
Aug 04, 2008 14.05 14.34 13.71 14.19 890,630 +0.10(+0.72%)
Aug 01, 2008 13.60 14.28 13.43 14.09 1,144,206 +0.27(+1.98%)
Jul 31, 2008 13.67 14.15 13.59 13.81 1,214,698 -0.12(-0.87%)
Jul 30, 2008 14.21 14.28 13.67 13.93 1,187,045 -0.27(-1.88%)
Jul 29, 2008 14.20 14.29 13.20 14.20 1,460,182 +1.01(+7.63%)
Jul 28, 2008 13.39 13.64 12.76 13.20 1,381,218 -0.31(-2.27%)
Jul 25, 2008 12.67 13.55 12.44 13.50 1,882,226 +1.52(+12.66%)
Jul 24, 2008 12.53 12.65 11.86 11.98 1,108,217 -0.59(-4.71%)
Jul 23, 2008 12.33 13.00 12.26 12.58 1,633,018 +0.21(+1.70%)
Jul 22, 2008 12.05 12.40 11.56 12.37 1,226,768 +0.27(+2.21%)
Jul 21, 2008 12.12 12.40 11.93 12.10 847,440 +0.05(+0.42%)
Jul 18, 2008 12.09 12.24 11.68 12.05 928,295 -0.05(-0.42%)
Jul 17, 2008 10.80 12.17 10.79 12.10 2,222,938 +1.33(+12.37%)
Jul 16, 2008 9.587 10.77 9.530 10.77 743,590 +1.20(+12.52%)
Jul 15, 2008 9.523 9.880 9.058 9.568 1,198,293 -0.10(-0.99%)
Jul 14, 2008 10.16 10.19 9.455 9.664 1,126,479 -0.39(-3.87%)
Jul 11, 2008 9.568 10.17 9.562 10.05 1,067,327 +0.38(+3.96%)
Jul 10, 2008 9.708 9.778 9.345 9.670 1,061,007 -0.03(-0.33%)
Jul 09, 2008 10.25 10.31 9.676 9.702 797,836 -0.52(-5.11%)
Jul 08, 2008 9.249 10.24 9.115 10.22 1,333,966 +1.01(+10.93%)
Jul 07, 2008 9.823 9.823 9.147 9.217 1,096,131 -0.53(-5.43%)
Jul 04, 2008 9.976 10.17 9.746 9.746 418,383 +0.00(+0.00%)
Jul 03, 2008 9.976 10.17 9.746 9.746 418,383 -0.25(-2.49%)
Jul 02, 2008 10.30 10.49 9.957 9.995 793,629 -0.33(-3.21%)
Jul 01, 2008 10.19 10.40 9.950 10.33 1,711,103 +0.13(+1.31%)
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%)
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.