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 (%)
Aug 31, 2005 8.309 8.437 8.216 8.437 264,847 +0.14(+1.64%)
Aug 30, 2005 8.386 8.386 8.216 8.301 133,867 -0.12(-1.48%)
Aug 29, 2005 8.258 8.426 8.210 8.426 136,596 +0.11(+1.33%)
Aug 26, 2005 8.423 8.423 8.315 8.315 519,855 -0.11(-1.28%)
Aug 25, 2005 8.369 8.482 8.358 8.423 150,967 +0.01(+0.10%)
Aug 24, 2005 8.397 8.448 8.341 8.414 387,581 +0.01(+0.17%)
Aug 23, 2005 8.400 8.471 8.372 8.400 149,200 -0.02(-0.27%)
Aug 22, 2005 8.457 8.457 8.375 8.423 158,161 +0.05(+0.61%)
Aug 19, 2005 8.358 8.411 8.358 8.372 166,639 +0.01(+0.10%)
Aug 18, 2005 8.315 8.372 8.275 8.363 255,989 +0.00(+0.00%)
Aug 17, 2005 8.338 8.460 8.329 8.363 303,476 +0.01(+0.07%)
Aug 16, 2005 8.386 8.434 8.332 8.358 393,805 -0.08(-0.97%)
Aug 15, 2005 8.358 8.474 8.329 8.440 187,557 +0.08(+0.98%)
Aug 12, 2005 8.386 8.411 8.338 8.358 170,957 -0.08(-0.94%)
Aug 11, 2005 8.355 8.485 8.290 8.437 167,920 +0.07(+0.81%)
Aug 10, 2005 8.216 8.406 8.216 8.369 548,077 +0.12(+1.48%)
Aug 09, 2005 8.256 8.338 8.230 8.247 143,891 +0.03(+0.31%)
Aug 08, 2005 8.284 8.315 8.210 8.222 253,907 -0.01(-0.14%)
Aug 05, 2005 8.236 8.273 8.202 8.233 211,853 -0.02(-0.27%)
Aug 04, 2005 8.335 8.335 8.216 8.256 143,301 +0.01(+0.07%)
Aug 03, 2005 8.457 8.471 8.247 8.250 126,045 -0.21(-2.51%)
Aug 02, 2005 8.216 8.468 8.216 8.462 234,175 +0.22(+2.72%)
Aug 01, 2005 8.103 8.477 8.103 8.239 337,484 +0.15(+1.82%)
Jul 29, 2005 8.131 8.159 7.978 8.091 114,510 -0.05(-0.66%)
Jul 28, 2005 7.933 8.145 7.876 8.145 88,571 +0.20(+2.57%)
Jul 27, 2005 7.802 7.969 7.791 7.941 139,453 +0.12(+1.52%)
Jul 26, 2005 7.862 7.916 7.777 7.822 146,979 -0.05(-0.65%)
Jul 25, 2005 7.876 7.930 7.785 7.873 213,863 -0.04(-0.54%)
Jul 22, 2005 7.777 7.916 7.695 7.916 145,924 +0.17(+2.19%)
Jul 21, 2005 7.862 7.862 7.666 7.746 186,747 -0.10(-1.33%)
Jul 20, 2005 7.768 7.865 7.683 7.850 202,189 +0.08(+1.06%)
Jul 19, 2005 7.706 7.774 7.629 7.768 97,729 +0.15(+1.97%)
Jul 18, 2005 7.629 7.686 7.567 7.618 168,002 -0.02(-0.26%)
Jul 15, 2005 7.530 7.723 7.499 7.638 107,904 +0.03(+0.41%)
Jul 14, 2005 7.723 7.723 7.590 7.607 94,926 -0.05(-0.70%)
Jul 13, 2005 7.723 7.723 7.621 7.661 94,618 -0.06(-0.81%)
Jul 12, 2005 7.791 7.848 7.720 7.723 108,681 -0.13(-1.66%)
Jul 11, 2005 7.678 7.870 7.655 7.853 165,999 +0.18(+2.40%)
Jul 08, 2005 7.372 7.675 7.340 7.669 172,560 +0.22(+3.01%)
Jul 07, 2005 7.423 7.491 7.349 7.445 136,302 -0.03(-0.38%)
Jul 06, 2005 7.479 7.556 7.468 7.474 247,318 -0.06(-0.83%)
Jul 05, 2005 7.516 7.564 7.462 7.536 215,550 +0.02(+0.30%)
Jul 01, 2005 7.423 7.522 7.366 7.513 153,897 +0.11(+1.49%)
Jun 30, 2005 7.318 7.476 7.250 7.403 320,756 +0.11(+1.55%)
Jun 29, 2005 7.292 7.299 7.224 7.289 182,728 +0.00(+0.04%)
Jun 28, 2005 7.091 7.289 7.054 7.287 167,101 +0.26(+3.71%)
Jun 27, 2005 6.966 7.049 6.961 7.026 98,124 +0.05(+0.73%)
Jun 24, 2005 7.068 7.111 6.955 6.975 393,370 -0.09(-1.28%)
Jun 23, 2005 7.264 7.312 7.066 7.066 174,767 -0.21(-2.88%)
Jun 22, 2005 7.196 7.318 7.165 7.275 279,611 +0.07(+0.94%)
Jun 21, 2005 7.111 7.255 7.111 7.207 153,975 +0.05(+0.67%)
Jun 20, 2005 7.182 7.196 7.117 7.159 154,772 -0.04(-0.51%)
Jun 17, 2005 7.074 7.244 7.040 7.196 486,181 +0.12(+1.72%)
Jun 16, 2005 6.884 7.074 6.881 7.074 326,883 +0.14(+2.00%)
Jun 15, 2005 6.935 6.938 6.884 6.935 226,627 +0.00(+0.00%)
Jun 14, 2005 6.853 6.938 6.799 6.935 236,917 +0.11(+1.62%)
Jun 13, 2005 6.828 6.856 6.785 6.825 101,379 +0.03(+0.50%)
Jun 10, 2005 6.757 6.802 6.757 6.791 140,067 -0.02(-0.29%)
Jun 09, 2005 6.740 6.811 6.601 6.811 126,539 +0.08(+1.22%)
Jun 08, 2005 6.728 6.839 6.728 6.728 186,681 -0.04(-0.63%)
Jun 07, 2005 6.828 6.921 6.750 6.771 164,802 -0.04(-0.58%)
Jun 06, 2005 6.706 6.828 6.658 6.811 165,418 +0.15(+2.30%)
Jun 03, 2005 6.745 6.768 6.646 6.658 110,147 -0.10(-1.47%)
Jun 02, 2005 6.782 6.782 6.658 6.757 93,329 -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.