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 (%)
Dec 31, 2007 11.93 12.23 11.57 11.95 1,140,611 -0.08(-0.69%)
Dec 28, 2007 12.35 12.61 11.91 12.03 807,651 -0.17(-1.41%)
Dec 27, 2007 12.84 12.86 12.20 12.20 759,230 -0.67(-5.20%)
Dec 26, 2007 12.79 12.95 12.64 12.87 406,916 +0.03(+0.20%)
Dec 24, 2007 12.81 12.91 12.60 12.84 219,607 +0.10(+0.75%)
Dec 21, 2007 12.74 12.75 12.30 12.75 1,027,687 +0.29(+2.30%)
Dec 20, 2007 12.64 12.64 12.02 12.46 454,894 -0.03(-0.20%)
Dec 19, 2007 12.69 12.74 12.30 12.49 397,424 -0.26(-2.00%)
Dec 18, 2007 12.16 12.75 11.93 12.74 733,085 +0.76(+6.33%)
Dec 17, 2007 12.13 12.30 11.98 11.98 520,556 -0.20(-1.67%)
Dec 14, 2007 12.37 12.60 12.18 12.19 478,894 -0.33(-2.60%)
Dec 13, 2007 12.47 12.58 12.10 12.51 495,603 -0.01(-0.10%)
Dec 12, 2007 12.83 12.98 12.27 12.53 642,624 +0.10(+0.77%)
Dec 11, 2007 12.95 13.15 12.30 12.43 703,311 -0.43(-3.32%)
Dec 10, 2007 12.79 13.07 12.72 12.86 288,695 +0.08(+0.60%)
Dec 07, 2007 12.97 12.97 12.57 12.78 350,473 -0.08(-0.64%)
Dec 06, 2007 12.35 12.86 12.21 12.86 450,811 +0.50(+4.07%)
Dec 05, 2007 12.28 12.39 12.05 12.36 218,843 +0.31(+2.59%)
Dec 04, 2007 12.13 12.19 11.77 12.05 318,614 -0.22(-1.82%)
Dec 03, 2007 12.69 12.86 12.26 12.27 536,209 -0.42(-3.31%)
Nov 30, 2007 12.45 12.86 12.45 12.69 759,795 +0.42(+3.43%)
Nov 29, 2007 12.05 12.33 12.02 12.27 635,311 +0.17(+1.42%)
Nov 28, 2007 11.63 12.12 11.63 12.10 479,788 +0.57(+4.92%)
Nov 27, 2007 11.50 11.77 11.33 11.53 575,578 +0.29(+2.61%)
Nov 26, 2007 12.18 12.18 11.20 11.24 1,120,158 -0.95(-7.79%)
Nov 23, 2007 11.96 12.40 11.96 12.19 190,674 +0.37(+3.13%)
Nov 21, 2007 11.68 12.21 11.36 11.82 600,358 +0.10(+0.82%)
Nov 20, 2007 11.70 11.86 11.25 11.72 595,346 +0.01(+0.05%)
Nov 19, 2007 11.98 12.01 11.46 11.72 497,205 -0.42(-3.47%)
Nov 16, 2007 12.33 12.35 11.86 12.14 346,026 -0.17(-1.35%)
Nov 15, 2007 12.52 12.54 12.13 12.30 495,553 -0.30(-2.38%)
Nov 14, 2007 13.04 13.14 12.49 12.60 520,912 -0.35(-2.71%)
Nov 13, 2007 12.41 13.02 12.10 12.95 489,869 +0.61(+4.90%)
Nov 12, 2007 12.16 12.75 12.10 12.35 583,348 +0.22(+1.84%)
Nov 09, 2007 11.61 12.21 11.35 12.12 863,065 +0.33(+2.81%)
Nov 08, 2007 11.64 11.94 11.31 11.79 738,822 +0.28(+2.44%)
Nov 07, 2007 12.06 12.25 11.50 11.51 677,186 -0.69(-5.69%)
Nov 06, 2007 11.83 12.23 11.73 12.21 892,161 +0.41(+3.46%)
Nov 05, 2007 11.63 11.95 11.62 11.80 679,053 +0.01(+0.05%)
Nov 02, 2007 12.11 12.15 11.68 11.79 539,711 -0.15(-1.28%)
Nov 01, 2007 12.81 12.87 11.88 11.95 735,884 -1.02(-7.87%)
Oct 31, 2007 12.88 13.09 12.70 12.97 471,594 +0.15(+1.19%)
Oct 30, 2007 12.72 12.88 12.70 12.81 424,082 -0.01(-0.10%)
Oct 29, 2007 12.92 12.94 12.75 12.83 1,002,360 -0.11(-0.84%)
Oct 26, 2007 12.13 13.06 12.13 12.93 814,833 +0.91(+7.58%)
Oct 25, 2007 12.14 12.45 11.83 12.02 534,399 -0.13(-1.10%)
Oct 24, 2007 12.31 12.36 11.81 12.16 537,017 -0.22(-1.80%)
Oct 23, 2007 12.97 12.97 12.21 12.38 499,283 -0.44(-3.43%)
Oct 22, 2007 12.35 12.96 12.09 12.82 550,956 +0.33(+2.65%)
Oct 19, 2007 12.59 12.64 12.37 12.49 821,144 -0.11(-0.91%)
Oct 18, 2007 12.89 12.90 12.47 12.60 574,698 -0.34(-2.61%)
Oct 17, 2007 13.51 13.70 12.74 12.94 818,115 -0.41(-3.10%)
Oct 16, 2007 14.00 14.07 13.33 13.35 762,056 -0.67(-4.77%)
Oct 15, 2007 14.16 14.23 13.74 14.02 437,614 -0.11(-0.77%)
Oct 12, 2007 14.09 14.58 14.03 14.13 189,538 +0.04(+0.27%)
Oct 11, 2007 14.55 14.63 14.09 14.09 495,513 -0.38(-2.64%)
Oct 10, 2007 14.69 14.69 14.31 14.48 214,294 -0.25(-1.69%)
Oct 09, 2007 14.71 14.86 14.32 14.72 353,625 +0.06(+0.39%)
Oct 08, 2007 14.92 14.92 14.61 14.67 346,161 -0.31(-2.09%)
Oct 05, 2007 14.39 15.04 14.31 14.98 294,532 +0.60(+4.17%)
Oct 04, 2007 14.50 14.97 14.19 14.38 200,642 -0.06(-0.44%)
Oct 03, 2007 15.08 15.08 14.39 14.44 284,217 -0.75(-4.95%)
Oct 02, 2007 14.86 15.20 14.64 15.20 393,141 +0.34(+2.32%)
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.