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 31, 2012 10.89 10.89 10.73 10.77 270,648 -0.04(-0.39%)
Aug 30, 2012 10.80 10.83 10.71 10.81 155,175 -0.07(-0.64%)
Aug 29, 2012 10.81 10.95 10.80 10.88 264,761 +0.21(+1.96%)
Aug 27, 2012 10.64 10.76 10.63 10.67 183,317 +0.05(+0.46%)
Aug 24, 2012 10.56 10.71 10.55 10.62 158,879 +0.07(+0.66%)
Aug 23, 2012 10.78 10.80 10.55 10.55 213,460 -0.27(-2.45%)
Aug 22, 2012 10.92 10.96 10.63 10.82 186,319 -0.09(-0.83%)
Aug 21, 2012 10.87 11.10 10.87 10.91 253,486 +0.04(+0.39%)
Aug 20, 2012 10.75 10.91 10.72 10.87 200,833 +0.10(+0.97%)
Aug 17, 2012 10.57 10.76 10.55 10.76 296,001 +0.16(+1.52%)
Aug 16, 2012 10.66 10.68 10.52 10.60 342,093 -0.06(-0.52%)
Aug 15, 2012 10.57 10.71 10.57 10.66 354,064 +0.05(+0.46%)
Aug 14, 2012 10.64 10.66 10.56 10.61 452,191 -0.01(-0.07%)
Aug 13, 2012 10.56 10.63 10.48 10.62 258,264 +0.02(+0.20%)
Aug 10, 2012 10.52 10.64 10.52 10.59 296,279 -0.03(-0.26%)
Aug 09, 2012 10.60 10.69 10.60 10.62 229,479 -0.03(-0.26%)
Aug 08, 2012 10.61 10.72 10.57 10.65 377,181 +0.02(+0.20%)
Aug 07, 2012 10.60 10.69 10.49 10.63 407,140 +0.07(+0.66%)
Aug 06, 2012 10.65 10.69 10.55 10.56 315,854 -0.07(-0.66%)
Aug 03, 2012 10.50 10.69 10.43 10.63 532,192 +0.20(+1.88%)
Aug 02, 2012 10.38 10.57 10.25 10.43 515,093 -0.09(-0.86%)
Aug 01, 2012 10.64 10.69 10.49 10.52 496,576 -0.08(-0.73%)
Jul 31, 2012 10.64 10.69 10.59 10.60 404,458 -0.04(-0.39%)
Jul 30, 2012 10.79 10.83 10.61 10.64 332,554 -0.10(-0.98%)
Jul 27, 2012 10.97 10.97 10.50 10.75 1,052,880 -0.12(-1.09%)
Jul 26, 2012 11.04 11.12 10.85 10.87 504,315 -0.05(-0.45%)
Jul 25, 2012 10.99 11.01 10.83 10.92 967,445 +0.03(+0.26%)
Jul 24, 2012 10.94 10.97 10.80 10.89 612,259 +0.03(+0.26%)
Jul 23, 2012 10.83 10.96 10.74 10.86 355,382 -0.12(-1.08%)
Jul 20, 2012 10.92 11.06 10.87 10.98 368,589 -0.05(-0.44%)
Jul 19, 2012 11.20 11.20 10.96 11.03 469,980 -0.15(-1.37%)
Jul 18, 2012 11.15 11.31 11.08 11.18 789,170 +0.01(+0.06%)
Jul 17, 2012 10.96 11.21 10.90 11.17 446,731 +0.24(+2.17%)
Jul 16, 2012 10.83 10.99 10.83 10.94 375,638 +0.03(+0.26%)
Jul 13, 2012 10.75 10.94 10.75 10.91 843,801 +0.16(+1.50%)
Jul 12, 2012 10.75 10.80 10.69 10.75 529,557 -0.06(-0.52%)
Jul 11, 2012 10.80 10.89 10.74 10.80 433,749 +0.01(+0.06%)
Jul 10, 2012 10.83 10.95 10.72 10.80 486,323 +0.04(+0.33%)
Jul 09, 2012 10.75 10.78 10.67 10.76 448,864 +0.01(+0.13%)
Jul 06, 2012 10.65 10.83 10.63 10.75 281,432 -0.06(-0.58%)
Jul 05, 2012 10.85 10.91 10.73 10.81 676,782 -0.12(-1.14%)
Jul 03, 2012 10.76 10.94 10.69 10.94 182,957 +0.15(+1.35%)
Jul 02, 2012 10.74 10.79 10.57 10.79 694,055 +0.08(+0.71%)
Jun 29, 2012 10.68 10.74 10.62 10.71 485,324 +0.25(+2.38%)
Jun 28, 2012 10.30 10.48 10.24 10.46 356,509 +0.03(+0.33%)
Jun 27, 2012 10.27 10.44 10.15 10.43 299,194 +0.19(+1.90%)
Jun 26, 2012 10.17 10.33 10.10 10.24 362,644 +0.10(+0.96%)
Jun 25, 2012 10.16 10.19 10.06 10.14 295,161 -0.21(-2.01%)
Jun 22, 2012 10.17 10.39 10.12 10.35 540,355 +0.27(+2.68%)
Jun 21, 2012 10.38 10.45 10.06 10.08 536,921 -0.32(-3.07%)
Jun 20, 2012 10.41 10.46 10.23 10.39 412,380 +0.01(+0.07%)
Jun 19, 2012 10.22 10.43 10.18 10.39 465,409 +0.19(+1.90%)
Jun 18, 2012 10.28 10.36 10.18 10.19 368,551 -0.14(-1.34%)
Jun 15, 2012 10.17 10.39 10.13 10.33 1,105,787 +0.12(+1.22%)
Jun 14, 2012 9.972 10.23 9.938 10.21 274,869 +0.24(+2.43%)
Jun 13, 2012 10.000 10.20 9.910 9.965 299,003 -0.08(-0.83%)
Jun 12, 2012 9.951 10.05 9.827 10.05 268,912 +0.16(+1.61%)
Jun 11, 2012 10.24 10.25 9.875 9.889 443,912 -0.21(-2.06%)
Jun 08, 2012 9.813 10.15 9.764 10.10 275,299 +0.25(+2.53%)
Jun 07, 2012 9.882 9.993 9.785 9.848 449,441 +0.10(+1.00%)
Jun 06, 2012 9.570 9.778 9.536 9.750 361,139 +0.22(+2.33%)
Jun 05, 2012 9.439 9.584 9.439 9.529 394,994 +0.06(+0.66%)
Jun 04, 2012 9.591 9.667 9.439 9.466 425,202 -0.10(-1.01%)
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.