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 (%)
Sep 28, 2007 14.37 14.42 14.12 14.36 616,416 -0.01(-0.04%)
Sep 27, 2007 13.96 14.39 13.61 14.36 448,866 +0.43(+3.11%)
Sep 26, 2007 13.79 14.24 13.44 13.93 173,262 +0.24(+1.77%)
Sep 25, 2007 13.97 13.97 13.57 13.69 376,104 -0.37(-2.63%)
Sep 24, 2007 14.25 14.41 14.02 14.06 292,703 -0.24(-1.65%)
Sep 21, 2007 14.42 14.54 14.29 14.29 586,713 -0.06(-0.44%)
Sep 20, 2007 14.51 14.59 14.09 14.36 439,373 -0.23(-1.57%)
Sep 19, 2007 14.57 14.78 14.50 14.58 456,325 +0.19(+1.33%)
Sep 18, 2007 13.17 14.50 13.05 14.39 606,458 +1.27(+9.66%)
Sep 17, 2007 13.48 13.48 12.97 13.12 314,978 -0.42(-3.11%)
Sep 14, 2007 13.49 13.65 13.21 13.55 173,982 -0.13(-0.93%)
Sep 13, 2007 13.55 13.97 13.37 13.67 171,447 +0.22(+1.61%)
Sep 12, 2007 13.77 13.77 13.36 13.46 155,609 -0.35(-2.54%)
Sep 11, 2007 13.59 13.92 13.44 13.81 180,017 +0.29(+2.17%)
Sep 10, 2007 13.83 13.95 13.16 13.51 235,786 -0.26(-1.90%)
Sep 07, 2007 13.99 14.03 13.68 13.78 277,228 -0.47(-3.31%)
Sep 06, 2007 14.05 14.32 14.03 14.25 329,994 +0.22(+1.54%)
Sep 05, 2007 14.27 14.30 13.88 14.03 211,349 -0.31(-2.13%)
Sep 04, 2007 14.01 14.44 13.83 14.34 342,945 +0.34(+2.41%)
Aug 31, 2007 14.20 14.20 13.85 14.00 256,489 +0.04(+0.27%)
Aug 30, 2007 14.13 14.37 13.84 13.96 190,763 -0.33(-2.32%)
Aug 29, 2007 13.97 14.37 13.81 14.29 270,487 +0.38(+2.70%)
Aug 28, 2007 14.32 14.32 13.92 13.92 243,699 -0.54(-3.71%)
Aug 27, 2007 14.46 14.58 14.09 14.45 243,046 -0.11(-0.74%)
Aug 24, 2007 14.32 14.58 14.06 14.56 273,755 +0.22(+1.51%)
Aug 23, 2007 14.69 14.72 14.29 14.34 319,698 -0.29(-1.96%)
Aug 22, 2007 14.95 15.17 14.30 14.63 575,167 -0.28(-1.88%)
Aug 21, 2007 14.57 15.11 14.53 14.91 306,918 +0.24(+1.61%)
Aug 20, 2007 14.91 14.96 14.20 14.67 406,000 -0.24(-1.58%)
Aug 17, 2007 14.88 15.30 14.51 14.91 921,954 +0.47(+3.22%)
Aug 16, 2007 12.97 14.53 12.97 14.44 1,026,425 +1.42(+10.86%)
Aug 15, 2007 13.08 13.50 13.00 13.03 300,034 -0.04(-0.34%)
Aug 14, 2007 13.08 13.42 12.92 13.07 297,641 -0.05(-0.39%)
Aug 13, 2007 13.69 13.79 13.05 13.12 478,451 -0.43(-3.20%)
Aug 10, 2007 13.53 14.20 13.28 13.56 742,549 -0.33(-2.34%)
Aug 09, 2007 13.53 14.53 13.33 13.88 1,111,894 -0.01(-0.09%)
Aug 08, 2007 13.35 14.92 13.07 13.90 1,427,974 +0.72(+5.47%)
Aug 07, 2007 12.77 13.27 12.55 13.18 526,812 +0.36(+2.84%)
Aug 06, 2007 11.94 12.83 11.74 12.81 772,366 +0.91(+7.60%)
Aug 03, 2007 11.91 12.69 11.86 11.91 564,502 -0.68(-5.42%)
Aug 02, 2007 12.32 12.71 12.14 12.59 516,485 +0.29(+2.38%)
Aug 01, 2007 12.05 12.37 11.79 12.30 622,098 +0.15(+1.26%)
Jul 31, 2007 12.39 12.57 12.14 12.14 387,387 -0.14(-1.14%)
Jul 30, 2007 12.10 12.37 11.90 12.28 484,954 +0.17(+1.42%)
Jul 27, 2007 12.01 12.53 12.00 12.11 648,137 +0.00(+0.00%)
Jul 26, 2007 12.19 12.44 12.00 12.11 542,476 -0.26(-2.06%)
Jul 25, 2007 12.36 12.54 12.15 12.37 867,280 +0.07(+0.57%)
Jul 24, 2007 12.38 12.42 12.19 12.30 992,122 -0.20(-1.58%)
Jul 23, 2007 12.45 12.50 12.27 12.49 526,268 +0.10(+0.77%)
Jul 20, 2007 12.40 12.44 12.14 12.40 974,726 -0.03(-0.26%)
Jul 19, 2007 12.26 12.74 12.23 12.43 311,956 +0.24(+1.93%)
Jul 18, 2007 12.37 12.42 12.01 12.19 262,504 -0.25(-2.00%)
Jul 17, 2007 12.43 12.63 12.41 12.44 254,873 -0.03(-0.25%)
Jul 16, 2007 12.62 12.63 12.40 12.47 231,768 -0.21(-1.66%)
Jul 13, 2007 12.78 12.79 12.57 12.69 121,408 -0.10(-0.80%)
Jul 12, 2007 12.50 12.81 12.35 12.79 189,935 +0.39(+3.14%)
Jul 11, 2007 12.45 12.54 12.27 12.40 249,891 -0.03(-0.26%)
Jul 10, 2007 12.70 12.72 12.40 12.43 346,299 -0.39(-3.03%)
Jul 09, 2007 12.97 13.02 12.80 12.82 355,165 -0.15(-1.18%)
Jul 06, 2007 13.12 13.14 12.92 12.97 179,603 -0.20(-1.50%)
Jul 05, 2007 13.29 13.37 13.04 13.17 125,300 -0.08(-0.62%)
Jul 03, 2007 13.14 13.30 13.14 13.25 91,580 +0.10(+0.78%)
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.