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 (%)
Nov 30, 2011 7.908 8.228 7.888 8.167 1,234,311 +0.58(+7.62%)
Nov 29, 2011 7.548 7.636 7.473 7.589 504,975 +0.04(+0.54%)
Nov 28, 2011 7.514 7.596 7.392 7.548 630,397 +0.27(+3.74%)
Nov 25, 2011 7.310 7.473 7.256 7.276 195,549 -0.05(-0.74%)
Nov 23, 2011 7.568 7.575 7.276 7.330 581,096 -0.32(-4.18%)
Nov 22, 2011 7.664 7.820 7.602 7.650 551,909 -0.04(-0.53%)
Nov 21, 2011 7.827 7.956 7.582 7.691 614,130 -0.27(-3.33%)
Nov 18, 2011 7.772 8.058 7.752 7.956 781,297 -0.07(-0.93%)
Nov 17, 2011 8.078 8.323 7.990 8.031 697,814 -0.07(-0.92%)
Nov 16, 2011 8.065 8.316 8.038 8.106 856,901 -0.06(-0.75%)
Nov 15, 2011 7.902 8.187 7.827 8.167 523,963 +0.20(+2.47%)
Nov 14, 2011 8.160 8.180 7.868 7.970 378,092 -0.20(-2.50%)
Nov 11, 2011 8.119 8.289 8.075 8.174 490,038 +0.15(+1.86%)
Nov 10, 2011 8.044 8.099 7.902 8.024 503,961 +0.10(+1.29%)
Nov 09, 2011 8.146 8.289 7.908 7.922 892,539 -0.52(-6.12%)
Nov 08, 2011 8.377 8.486 8.180 8.439 954,693 +0.13(+1.55%)
Nov 07, 2011 8.248 8.353 8.085 8.309 619,133 +0.01(+0.08%)
Nov 04, 2011 8.201 8.337 8.099 8.303 838,212 +0.00(+0.00%)
Nov 03, 2011 8.106 8.316 7.752 8.303 1,135,042 +0.31(+3.91%)
Nov 02, 2011 7.718 7.990 7.698 7.990 1,372,932 +0.43(+5.67%)
Nov 01, 2011 7.432 7.840 7.432 7.562 1,248,683 -0.16(-2.03%)
Oct 31, 2011 7.970 8.051 7.691 7.718 1,032,834 -0.39(-4.86%)
Oct 28, 2011 8.425 8.432 8.004 8.112 1,891,151 -0.39(-4.64%)
Oct 27, 2011 8.248 8.656 8.078 8.507 1,337,106 +0.51(+6.38%)
Oct 26, 2011 7.847 8.058 7.738 7.997 710,340 +0.27(+3.52%)
Oct 25, 2011 7.970 8.017 7.718 7.725 701,467 -0.28(-3.48%)
Oct 24, 2011 7.936 8.078 7.854 8.004 1,126,051 +0.07(+0.86%)
Oct 21, 2011 7.766 7.942 7.616 7.936 1,222,776 +0.30(+3.92%)
Oct 20, 2011 7.534 7.704 7.392 7.636 787,168 +0.12(+1.63%)
Oct 19, 2011 7.548 7.670 7.453 7.514 950,064 -0.05(-0.63%)
Oct 18, 2011 7.228 7.664 7.154 7.562 1,086,695 +0.37(+5.20%)
Oct 17, 2011 7.494 7.494 7.154 7.188 586,855 -0.39(-5.12%)
Oct 14, 2011 7.562 7.630 7.262 7.575 591,233 +0.10(+1.27%)
Oct 13, 2011 7.562 7.562 7.262 7.480 871,070 -0.12(-1.52%)
Oct 12, 2011 7.521 7.704 7.419 7.596 1,202,852 +0.20(+2.76%)
Oct 11, 2011 7.337 7.439 7.194 7.392 1,112,886 -0.03(-0.37%)
Oct 10, 2011 7.235 7.589 7.194 7.419 2,222,384 +0.49(+7.07%)
Oct 07, 2011 7.194 7.256 6.854 6.929 1,580,769 -0.22(-3.14%)
Oct 06, 2011 6.956 7.167 6.637 7.154 1,300,781 +0.32(+4.68%)
Oct 05, 2011 6.753 6.894 6.518 6.834 1,913,120 +0.09(+1.39%)
Oct 04, 2011 6.042 6.753 6.008 6.740 1,568,277 +0.64(+10.45%)
Oct 03, 2011 6.283 6.391 6.045 6.102 1,504,259 -0.19(-2.99%)
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%)
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.