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, 2005 8.264 8.386 8.258 8.352 221,271 +0.10(+1.20%)
Oct 28, 2005 8.071 8.267 8.043 8.253 122,593 +0.22(+2.79%)
Oct 27, 2005 8.165 8.190 8.029 8.029 108,182 -0.21(-2.55%)
Oct 26, 2005 8.290 8.386 8.219 8.239 92,477 -0.09(-1.12%)
Oct 25, 2005 8.326 8.366 8.148 8.332 110,773 -0.03(-0.31%)
Oct 24, 2005 8.321 8.358 8.273 8.358 145,028 +0.08(+0.96%)
Oct 21, 2005 8.159 8.417 8.159 8.278 144,336 +0.12(+1.46%)
Oct 20, 2005 8.329 8.383 8.074 8.159 201,346 -0.21(-2.54%)
Oct 19, 2005 8.173 8.372 8.032 8.372 393,678 +0.15(+1.86%)
Oct 18, 2005 8.366 8.409 8.171 8.219 118,183 -0.13(-1.53%)
Oct 17, 2005 8.358 8.437 8.171 8.346 188,540 +0.02(+0.20%)
Oct 14, 2005 8.193 8.338 8.074 8.329 212,246 +0.20(+2.40%)
Oct 13, 2005 8.278 8.301 8.040 8.134 306,274 -0.16(-1.91%)
Oct 12, 2005 8.372 8.454 8.216 8.292 192,983 -0.06(-0.68%)
Oct 11, 2005 8.431 8.604 8.349 8.349 290,299 -0.08(-1.01%)
Oct 10, 2005 8.471 8.573 8.360 8.434 342,236 +0.04(+0.47%)
Oct 07, 2005 8.307 8.469 8.287 8.394 122,016 +0.09(+1.06%)
Oct 06, 2005 8.377 8.587 7.933 8.307 254,876 -0.11(-1.35%)
Oct 05, 2005 8.669 8.712 8.420 8.420 156,900 -0.20(-2.27%)
Oct 04, 2005 8.788 8.865 8.615 8.615 92,663 -0.10(-1.17%)
Oct 03, 2005 8.797 8.867 8.683 8.717 117,027 -0.03(-0.32%)
Sep 30, 2005 8.780 8.799 8.678 8.746 102,118 +0.01(+0.16%)
Sep 29, 2005 8.610 8.814 8.508 8.731 166,108 +0.12(+1.35%)
Sep 28, 2005 8.782 8.811 8.516 8.615 233,086 -0.17(-1.90%)
Sep 27, 2005 8.822 8.839 8.649 8.782 136,681 -0.03(-0.29%)
Sep 26, 2005 8.723 8.811 8.712 8.808 167,800 +0.08(+0.97%)
Sep 23, 2005 8.723 8.731 8.494 8.723 134,937 +0.14(+1.68%)
Sep 22, 2005 8.579 8.621 8.372 8.579 128,447 +0.17(+2.02%)
Sep 21, 2005 8.513 8.581 8.394 8.409 282,679 -0.15(-1.75%)
Sep 20, 2005 8.737 8.853 8.502 8.559 218,115 -0.16(-1.85%)
Sep 19, 2005 8.859 8.859 8.649 8.720 153,617 -0.17(-1.88%)
Sep 16, 2005 8.675 8.896 8.598 8.887 530,139 +0.26(+3.06%)
Sep 15, 2005 8.658 8.695 8.553 8.624 140,354 +0.01(+0.10%)
Sep 14, 2005 8.712 8.712 8.530 8.615 229,904 -0.05(-0.62%)
Sep 13, 2005 8.782 8.828 8.502 8.669 276,711 -0.15(-1.70%)
Sep 12, 2005 8.678 8.870 8.678 8.819 179,975 +0.07(+0.78%)
Sep 09, 2005 8.712 8.782 8.664 8.751 127,243 +0.07(+0.75%)
Sep 08, 2005 8.649 8.709 8.598 8.686 310,945 -0.04(-0.45%)
Sep 07, 2005 8.638 8.782 8.513 8.726 314,922 +0.07(+0.82%)
Sep 06, 2005 8.471 8.664 8.403 8.655 290,656 +0.22(+2.65%)
Sep 02, 2005 8.499 8.499 8.394 8.431 115,625 -0.08(-0.96%)
Sep 01, 2005 8.445 8.545 8.414 8.513 208,613 +0.08(+0.91%)
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%)
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.