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 30, 2011 6.458 6.559 6.290 6.290 785,880 -0.25(-3.80%)
Sep 29, 2011 6.404 6.565 6.317 6.539 680,676 +0.29(+4.62%)
Sep 28, 2011 6.592 6.646 6.250 6.250 921,086 -0.35(-5.29%)
Sep 27, 2011 6.599 6.713 6.525 6.599 1,066,239 +0.15(+2.40%)
Sep 26, 2011 6.263 6.458 6.176 6.445 878,159 +0.25(+4.01%)
Sep 23, 2011 6.216 6.330 6.122 6.196 861,240 -0.02(-0.32%)
Sep 22, 2011 6.142 6.297 6.069 6.216 1,366,659 -0.11(-1.70%)
Sep 21, 2011 6.727 6.780 6.297 6.324 1,475,092 -0.39(-5.80%)
Sep 20, 2011 6.827 6.928 6.713 6.713 673,331 -0.10(-1.48%)
Sep 19, 2011 7.008 7.076 6.760 6.814 884,284 -0.33(-4.61%)
Sep 16, 2011 7.136 7.170 6.935 7.143 1,043,262 +0.04(+0.57%)
Sep 15, 2011 6.995 7.102 6.941 7.102 855,046 +0.17(+2.42%)
Sep 14, 2011 6.908 7.096 6.780 6.935 2,368,307 +0.11(+1.67%)
Sep 13, 2011 6.928 6.948 6.800 6.821 3,221,621 -0.05(-0.68%)
Sep 12, 2011 6.787 7.049 6.767 6.867 1,822,632 +0.00(+0.00%)
Sep 09, 2011 7.049 7.102 6.847 6.867 627,848 -0.23(-3.31%)
Sep 08, 2011 7.358 7.398 7.055 7.102 598,498 -0.31(-4.17%)
Sep 07, 2011 7.116 7.438 7.076 7.411 564,080 +0.42(+5.95%)
Sep 06, 2011 6.901 7.055 6.847 6.995 820,481 -0.05(-0.67%)
Sep 02, 2011 7.217 7.324 7.042 7.042 751,231 -0.34(-4.64%)
Sep 01, 2011 7.733 7.834 7.364 7.384 704,462 -0.34(-4.43%)
Aug 31, 2011 7.754 7.801 7.599 7.727 1,094,733 +0.03(+0.35%)
Aug 30, 2011 7.774 7.814 7.593 7.700 1,184,039 -0.16(-2.05%)
Aug 29, 2011 7.572 7.874 7.572 7.861 487,808 +0.37(+4.93%)
Aug 26, 2011 7.304 7.546 7.170 7.492 661,284 +0.11(+1.55%)
Aug 25, 2011 7.760 8.022 7.284 7.378 1,467,369 -0.23(-3.09%)
Aug 24, 2011 7.405 7.707 7.331 7.613 2,013,564 +0.22(+3.00%)
Aug 23, 2011 6.955 7.398 6.847 7.391 1,184,592 +0.47(+6.79%)
Aug 22, 2011 7.082 7.143 6.861 6.921 874,968 +0.02(+0.29%)
Aug 19, 2011 7.096 7.257 6.821 6.901 1,165,313 -0.28(-3.84%)
Aug 18, 2011 7.539 7.552 7.149 7.176 1,304,939 -0.51(-6.64%)
Aug 17, 2011 7.740 7.848 7.619 7.686 859,128 +0.01(+0.17%)
Aug 16, 2011 7.754 7.787 7.619 7.673 614,867 -0.17(-2.22%)
Aug 15, 2011 7.754 7.861 7.700 7.848 480,051 +0.18(+2.36%)
Aug 12, 2011 7.915 8.002 7.626 7.666 1,352,342 -0.17(-2.14%)
Aug 11, 2011 7.351 7.921 7.344 7.834 1,306,487 +0.54(+7.46%)
Aug 10, 2011 7.733 7.774 7.270 7.290 1,645,359 -0.38(-4.99%)
Aug 09, 2011 7.606 7.713 7.096 7.673 1,542,700 +0.22(+2.97%)
Aug 08, 2011 8.116 8.324 7.431 7.452 1,546,126 -0.88(-10.56%)
Aug 05, 2011 8.579 8.579 8.324 8.331 1,088,121 -0.13(-1.51%)
Aug 04, 2011 8.626 8.700 8.458 8.458 1,336,863 -0.23(-2.70%)
Aug 03, 2011 8.613 8.787 8.512 8.693 998,195 +0.12(+1.41%)
Aug 02, 2011 8.714 8.774 8.573 8.573 1,161,105 -0.15(-1.69%)
Aug 01, 2011 8.942 8.996 8.667 8.720 996,628 -0.10(-1.14%)
Jul 29, 2011 8.532 8.922 8.438 8.821 1,666,920 +0.34(+3.96%)
Jul 28, 2011 8.626 8.774 8.485 8.485 796,873 -0.07(-0.78%)
Jul 27, 2011 8.640 8.660 8.526 8.552 810,275 -0.10(-1.16%)
Jul 26, 2011 8.754 8.781 8.646 8.653 276,629 -0.10(-1.15%)
Jul 25, 2011 8.720 8.834 8.680 8.754 377,598 -0.05(-0.61%)
Jul 22, 2011 8.814 8.908 8.717 8.808 295,053 -0.08(-0.91%)
Jul 21, 2011 8.821 8.962 8.761 8.888 399,594 +0.13(+1.53%)
Jul 20, 2011 8.640 8.781 8.599 8.754 537,932 +0.11(+1.32%)
Jul 19, 2011 8.539 8.687 8.485 8.640 486,929 +0.15(+1.74%)
Jul 18, 2011 8.640 8.646 8.479 8.492 627,781 -0.16(-1.86%)
Jul 15, 2011 8.774 8.942 8.633 8.653 725,769 -0.11(-1.23%)
Jul 14, 2011 9.009 9.063 8.727 8.761 478,377 -0.23(-2.54%)
Jul 13, 2011 8.868 9.043 8.808 8.989 523,617 +0.15(+1.75%)
Jul 12, 2011 8.734 8.928 8.734 8.834 556,690 +0.03(+0.38%)
Jul 11, 2011 8.908 8.955 8.767 8.801 352,991 -0.22(-2.46%)
Jul 08, 2011 9.009 9.090 8.915 9.022 343,962 -0.12(-1.32%)
Jul 07, 2011 8.970 9.240 8.917 9.143 930,053 +0.21(+2.38%)
Jul 06, 2011 8.884 8.949 8.824 8.930 366,353 +0.02(+0.22%)
Jul 05, 2011 9.083 9.083 8.817 8.910 789,210 -0.20(-2.19%)
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.