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 (%)
Jan 31, 2006 8.754 9.018 8.706 9.003 290,553 +0.23(+2.65%)
Jan 30, 2006 8.901 8.986 8.743 8.771 177,742 -0.22(-2.49%)
Jan 27, 2006 9.241 9.267 8.927 8.995 176,760 -0.25(-2.67%)
Jan 26, 2006 8.924 9.241 8.850 9.241 189,757 +0.33(+3.75%)
Jan 25, 2006 8.907 8.924 8.780 8.907 199,386 +0.03(+0.32%)
Jan 24, 2006 8.686 8.918 8.613 8.879 132,328 +0.18(+2.08%)
Jan 23, 2006 8.601 8.746 8.542 8.697 219,551 +0.17(+1.96%)
Jan 20, 2006 8.516 8.613 8.516 8.530 190,437 -0.02(-0.23%)
Jan 19, 2006 8.570 8.780 8.485 8.550 232,192 +0.03(+0.37%)
Jan 18, 2006 8.468 8.528 8.403 8.519 218,070 +0.03(+0.37%)
Jan 17, 2006 8.641 8.641 8.468 8.488 84,076 -0.14(-1.61%)
Jan 13, 2006 8.627 8.737 8.584 8.627 106,777 +0.04(+0.46%)
Jan 12, 2006 8.519 8.672 8.499 8.587 159,545 -0.01(-0.07%)
Jan 11, 2006 8.675 8.726 8.457 8.593 305,371 -0.13(-1.53%)
Jan 10, 2006 8.678 8.768 8.632 8.726 121,917 +0.01(+0.06%)
Jan 09, 2006 8.760 8.782 8.714 8.720 131,768 -0.02(-0.19%)
Jan 06, 2006 8.700 8.754 8.547 8.737 185,234 +0.11(+1.28%)
Jan 05, 2006 8.655 8.729 8.613 8.627 144,174 -0.04(-0.43%)
Jan 04, 2006 8.664 8.754 8.562 8.664 188,180 +0.04(+0.46%)
Jan 03, 2006 8.508 8.658 8.448 8.624 423,655 +0.11(+1.30%)
Dec 30, 2005 8.669 8.692 8.499 8.513 209,677 -0.21(-2.40%)
Dec 29, 2005 8.782 8.825 8.678 8.723 181,641 -0.10(-1.16%)
Dec 28, 2005 8.901 8.901 8.726 8.825 123,070 +0.01(+0.06%)
Dec 27, 2005 8.873 8.952 8.811 8.819 262,614 -0.07(-0.83%)
Dec 23, 2005 9.060 9.060 8.848 8.893 172,414 -0.10(-1.07%)
Dec 22, 2005 9.035 9.060 8.967 8.989 92,559 +0.01(+0.13%)
Dec 21, 2005 9.029 9.060 8.901 8.978 162,580 -0.01(-0.13%)
Dec 20, 2005 8.882 9.117 8.825 8.989 302,756 +0.12(+1.37%)
Dec 19, 2005 8.930 8.972 8.808 8.867 266,202 -0.06(-0.67%)
Dec 16, 2005 9.111 9.151 8.896 8.927 675,784 -0.14(-1.59%)
Dec 15, 2005 9.196 9.196 8.873 9.071 433,901 -0.07(-0.81%)
Dec 14, 2005 9.207 9.332 9.108 9.145 260,964 -0.17(-1.85%)
Dec 13, 2005 9.097 9.426 9.088 9.318 453,783 +0.21(+2.27%)
Dec 12, 2005 9.088 9.182 9.054 9.111 294,341 -0.02(-0.19%)
Dec 09, 2005 9.227 9.247 9.091 9.128 397,020 -0.08(-0.86%)
Dec 08, 2005 9.137 9.207 9.032 9.207 276,829 +0.06(+0.68%)
Dec 07, 2005 9.363 9.363 9.105 9.145 363,962 -0.19(-2.03%)
Dec 06, 2005 9.394 9.426 9.321 9.335 285,362 -0.09(-0.96%)
Dec 05, 2005 9.358 9.434 9.352 9.426 645,348 +0.00(+0.00%)
Dec 02, 2005 9.349 9.426 9.168 9.426 8,384,417 +0.04(+0.45%)
Dec 01, 2005 9.349 9.448 9.267 9.383 626,287 +0.06(+0.61%)
Nov 30, 2005 9.236 9.335 9.156 9.326 1,038,142 +0.01(+0.15%)
Nov 29, 2005 9.304 9.491 9.219 9.312 2,004,552 +0.51(+5.79%)
Nov 28, 2005 8.950 8.950 8.712 8.802 164,849 -0.18(-1.96%)
Nov 25, 2005 9.003 9.049 8.930 8.978 66,345 +0.01(+0.09%)
Nov 23, 2005 8.884 9.006 8.842 8.969 99,569 +0.07(+0.76%)
Nov 22, 2005 8.848 8.930 8.757 8.901 142,585 +0.03(+0.38%)
Nov 21, 2005 8.731 8.867 8.624 8.867 92,898 +0.14(+1.62%)
Nov 18, 2005 8.661 8.780 8.615 8.726 342,713 +0.15(+1.75%)
Nov 17, 2005 8.505 8.613 8.505 8.576 136,429 +0.08(+0.90%)
Nov 16, 2005 8.372 8.513 8.335 8.499 372,949 +0.18(+2.18%)
Nov 15, 2005 8.386 8.499 8.307 8.318 161,580 -0.07(-0.81%)
Nov 14, 2005 8.468 8.553 8.360 8.386 201,793 -0.07(-0.80%)
Nov 11, 2005 8.468 8.513 8.343 8.454 129,151 -0.05(-0.53%)
Nov 10, 2005 8.494 8.570 8.216 8.499 220,511 +0.04(+0.47%)
Nov 09, 2005 8.403 8.499 8.343 8.460 96,637 +0.07(+0.84%)
Nov 08, 2005 8.457 8.474 8.332 8.389 111,363 -0.12(-1.37%)
Nov 07, 2005 8.468 8.607 8.468 8.505 173,699 +0.04(+0.43%)
Nov 04, 2005 8.570 8.825 8.434 8.468 384,169 -0.33(-3.74%)
Nov 03, 2005 8.768 8.797 8.672 8.797 293,254 +0.07(+0.84%)
Nov 02, 2005 8.499 8.723 8.426 8.723 191,192 +0.27(+3.18%)
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.