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 (%)
Oct 31, 2013 20.13 20.32 19.98 20.05 435,988 -0.13(-0.65%)
Oct 30, 2013 20.56 20.71 20.15 20.18 520,412 -0.33(-1.63%)
Oct 29, 2013 20.40 20.61 20.12 20.52 0 +0.12(+0.57%)
Oct 28, 2013 19.95 20.44 19.81 20.40 0 +0.20(+0.97%)
Oct 25, 2013 20.04 20.32 19.96 20.20 0 +0.40(+2.02%)
Oct 24, 2013 19.54 19.83 19.46 19.80 491,432 +0.23(+1.15%)
Oct 23, 2013 19.43 19.59 19.37 19.58 483,788 +0.01(+0.07%)
Oct 22, 2013 19.33 19.59 19.19 19.56 405,546 +0.21(+1.09%)
Oct 21, 2013 19.35 19.51 19.22 19.35 274,934 -0.01(-0.04%)
Oct 18, 2013 19.32 19.42 19.02 19.36 473,776 +0.22(+1.14%)
Oct 17, 2013 18.95 19.14 18.80 19.14 603,570 +0.18(+0.96%)
Oct 16, 2013 18.69 19.14 18.64 18.96 761,018 +0.36(+1.91%)
Oct 15, 2013 18.69 18.88 18.59 18.61 449,919 -0.09(-0.47%)
Oct 14, 2013 18.44 18.76 18.19 18.69 428,661 +0.17(+0.90%)
Oct 11, 2013 17.96 18.53 17.83 18.53 0 +0.47(+2.61%)
Oct 10, 2013 17.82 18.10 17.82 18.05 304,135 +0.41(+2.35%)
Oct 09, 2013 17.74 17.81 17.59 17.64 410,655 -0.01(-0.04%)
Oct 08, 2013 17.62 17.65 17.53 17.65 525,435 +0.05(+0.29%)
Oct 07, 2013 17.73 17.87 17.58 17.60 0 -0.25(-1.42%)
Oct 04, 2013 17.71 17.97 17.70 17.85 0 +0.16(+0.90%)
Oct 03, 2013 17.79 17.88 17.59 17.69 0 -0.12(-0.65%)
Oct 02, 2013 17.99 18.03 17.79 17.81 373,446 -0.32(-1.79%)
Oct 01, 2013 17.86 18.13 17.69 18.13 566,183 +0.32(+1.78%)
Sep 30, 2013 17.52 17.88 17.47 17.81 548,773 +0.14(+0.78%)
Sep 27, 2013 17.48 17.79 17.48 17.68 0 +0.14(+0.78%)
Sep 26, 2013 17.55 17.68 17.20 17.54 374,095 +0.01(+0.08%)
Sep 25, 2013 17.53 17.71 17.40 17.53 431,441 +0.04(+0.25%)
Sep 24, 2013 17.27 17.60 17.22 17.48 511,735 +0.22(+1.25%)
Sep 23, 2013 17.30 17.40 16.89 17.27 791,355 -0.11(-0.66%)
Sep 20, 2013 17.20 17.62 17.19 17.38 0 +0.19(+1.09%)
Sep 19, 2013 17.50 17.62 16.94 17.19 363,149 -0.26(-1.49%)
Sep 18, 2013 17.58 17.73 17.36 17.45 0 -0.16(-0.90%)
Sep 17, 2013 17.46 17.61 17.31 17.61 0 +0.15(+0.87%)
Sep 16, 2013 17.41 17.48 17.32 17.46 0 +0.08(+0.46%)
Sep 13, 2013 17.30 17.40 17.10 17.38 0 +0.14(+0.80%)
Sep 12, 2013 17.37 17.46 17.19 17.24 0 -0.13(-0.75%)
Sep 11, 2013 17.43 17.47 17.19 17.37 0 -0.12(-0.66%)
Sep 10, 2013 17.45 17.53 17.36 17.49 363,370 +0.09(+0.50%)
Sep 09, 2013 17.33 17.43 17.13 17.40 0 +0.11(+0.63%)
Sep 06, 2013 17.40 17.40 16.99 17.29 0 -0.04(-0.25%)
Sep 05, 2013 17.19 17.36 17.11 17.34 415,791 +0.16(+0.92%)
Sep 04, 2013 17.18 17.34 17.07 17.18 253,423 +0.01(+0.08%)
Sep 03, 2013 17.21 17.57 17.02 17.16 0 +0.11(+0.66%)
Aug 30, 2013 17.30 17.40 17.01 17.05 0 -0.27(-1.56%)
Aug 29, 2013 17.11 17.40 17.06 17.32 329,877 +0.18(+1.05%)
Aug 28, 2013 16.95 17.22 16.85 17.14 0 +0.24(+1.41%)
Aug 27, 2013 17.42 17.42 16.82 16.90 462,711 -0.71(-4.06%)
Aug 26, 2013 17.69 17.73 17.55 17.62 0 -0.09(-0.49%)
Aug 23, 2013 17.68 17.71 17.47 17.71 0 +0.01(+0.06%)
Aug 22, 2013 17.51 17.82 17.51 17.69 200,649 +0.26(+1.47%)
Aug 21, 2013 17.45 17.68 17.33 17.44 0 -0.12(-0.70%)
Aug 20, 2013 17.40 17.65 17.40 17.56 319,980 +0.18(+1.04%)
Aug 19, 2013 17.47 17.58 17.34 17.38 302,845 -0.10(-0.58%)
Aug 16, 2013 17.37 17.74 17.37 17.48 0 +0.01(+0.04%)
Aug 15, 2013 17.53 17.71 17.42 17.47 286,369 -0.25(-1.39%)
Aug 14, 2013 17.70 17.84 17.60 17.72 464,105 +0.04(+0.20%)
Aug 13, 2013 17.55 17.71 17.34 17.68 386,476 +0.18(+1.03%)
Aug 12, 2013 17.42 17.62 17.38 17.50 286,668 -0.01(-0.08%)
Aug 09, 2013 17.63 17.79 17.51 17.52 323,536 -0.14(-0.78%)
Aug 08, 2013 17.76 17.87 17.54 17.66 222,554 +0.01(+0.04%)
Aug 07, 2013 17.78 17.93 17.44 17.65 392,733 -0.24(-1.33%)
Aug 06, 2013 18.04 18.08 17.75 17.89 267,379 -0.19(-1.08%)
Aug 05, 2013 17.94 18.17 17.86 18.08 370,076 +0.15(+0.85%)
Aug 02, 2013 17.79 18.00 17.63 17.93 371,354 +0.01(+0.08%)
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.