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, 2006 9.165 9.332 9.148 9.202 224,516 +0.02(+0.22%)
Aug 30, 2006 9.173 9.278 9.128 9.182 149,497 +0.02(+0.19%)
Aug 29, 2006 9.009 9.165 8.955 9.165 268,311 +0.16(+1.76%)
Aug 28, 2006 8.935 9.037 8.935 9.006 111,180 +0.02(+0.25%)
Aug 25, 2006 8.967 9.057 8.927 8.984 61,401 +0.01(+0.16%)
Aug 24, 2006 9.032 9.057 8.873 8.969 223,309 -0.01(-0.06%)
Aug 23, 2006 9.142 9.207 8.952 8.975 262,303 -0.14(-1.49%)
Aug 22, 2006 9.066 9.162 8.969 9.111 136,738 +0.08(+0.85%)
Aug 21, 2006 9.108 9.151 9.018 9.035 194,713 -0.13(-1.39%)
Aug 18, 2006 9.207 9.207 9.040 9.162 121,508 +0.00(+0.03%)
Aug 17, 2006 9.003 9.207 8.924 9.159 118,463 +0.10(+1.09%)
Aug 16, 2006 9.060 9.154 9.009 9.060 138,867 +0.04(+0.44%)
Aug 15, 2006 8.935 9.037 8.924 9.020 148,614 +0.21(+2.38%)
Aug 14, 2006 8.825 8.921 8.746 8.811 135,778 +0.05(+0.58%)
Aug 11, 2006 8.723 8.774 8.627 8.760 174,370 -0.01(-0.06%)
Aug 10, 2006 8.672 8.808 8.618 8.765 361,687 +0.02(+0.19%)
Aug 09, 2006 8.921 8.995 8.709 8.748 226,495 -0.10(-1.18%)
Aug 08, 2006 8.924 8.978 8.808 8.853 365,381 -0.06(-0.64%)
Aug 07, 2006 8.890 8.930 8.825 8.910 354,187 -0.04(-0.47%)
Aug 04, 2006 8.780 8.975 8.757 8.952 505,981 +0.11(+1.22%)
Aug 03, 2006 8.595 8.896 8.545 8.845 373,716 +0.20(+2.29%)
Aug 02, 2006 8.666 8.723 8.550 8.646 219,835 -0.02(-0.23%)
Aug 01, 2006 8.584 8.723 8.556 8.666 194,630 -0.01(-0.16%)
Jul 31, 2006 8.703 8.782 8.601 8.680 347,850 -0.10(-1.16%)
Jul 28, 2006 8.312 8.822 8.312 8.782 302,606 +0.39(+4.69%)
Jul 27, 2006 8.491 8.627 8.360 8.389 272,410 -0.05(-0.64%)
Jul 26, 2006 8.377 8.496 8.207 8.443 144,731 -0.01(-0.07%)
Jul 25, 2006 8.383 8.556 8.335 8.448 336,353 +0.04(+0.47%)
Jul 24, 2006 8.043 8.417 8.066 8.409 163,256 +0.37(+4.54%)
Jul 21, 2006 8.122 8.168 7.910 8.043 242,445 -0.13(-1.59%)
Jul 20, 2006 8.482 8.482 8.159 8.173 154,681 -0.26(-3.06%)
Jul 19, 2006 8.154 8.482 8.154 8.431 181,048 +0.30(+3.73%)
Jul 18, 2006 8.052 8.171 7.935 8.128 117,924 +0.16(+1.99%)
Jul 17, 2006 7.933 8.054 7.882 7.969 116,011 -0.01(-0.11%)
Jul 14, 2006 8.103 8.103 7.907 7.978 179,514 -0.05(-0.64%)
Jul 13, 2006 8.165 8.196 8.001 8.029 198,214 -0.18(-2.14%)
Jul 12, 2006 8.377 8.457 8.205 8.205 204,824 -0.21(-2.46%)
Jul 11, 2006 8.179 8.411 8.134 8.411 253,650 +0.18(+2.24%)
Jul 10, 2006 8.233 8.346 8.219 8.227 81,029 +0.01(+0.10%)
Jul 07, 2006 8.301 8.386 8.219 8.219 163,959 -0.15(-1.83%)
Jul 06, 2006 8.213 8.403 8.159 8.372 229,575 +0.13(+1.55%)
Jul 05, 2006 8.247 8.363 8.148 8.244 183,672 -0.12(-1.49%)
Jul 03, 2006 8.233 8.372 8.120 8.369 99,623 +0.08(+0.92%)
Jun 30, 2006 8.528 8.528 8.244 8.292 612,368 -0.21(-2.43%)
Jun 29, 2006 8.145 8.499 8.145 8.499 335,091 +0.28(+3.45%)
Jun 28, 2006 8.230 8.239 8.060 8.216 219,134 +0.04(+0.52%)
Jun 27, 2006 8.213 8.278 8.171 8.173 359,618 -0.04(-0.45%)
Jun 26, 2006 8.037 8.213 7.955 8.210 190,371 +0.24(+2.98%)
Jun 23, 2006 8.202 8.205 7.941 7.972 248,179 -0.23(-2.76%)
Jun 22, 2006 8.188 8.346 8.040 8.199 219,073 -0.03(-0.38%)
Jun 21, 2006 8.131 8.307 8.108 8.230 222,880 +0.07(+0.80%)
Jun 20, 2006 8.057 8.281 8.054 8.165 292,377 +0.07(+0.91%)
Jun 19, 2006 8.409 8.437 8.063 8.091 171,553 -0.31(-3.71%)
Jun 16, 2006 8.386 8.494 8.295 8.403 1,288,246 +0.04(+0.44%)
Jun 15, 2006 8.239 8.440 8.239 8.366 179,989 +0.20(+2.50%)
Jun 14, 2006 8.173 8.372 8.094 8.162 193,783 -0.03(-0.35%)
Jun 13, 2006 8.142 8.329 8.122 8.190 219,579 -0.07(-0.86%)
Jun 12, 2006 8.278 8.366 8.213 8.261 173,026 +0.00(+0.03%)
Jun 09, 2006 8.394 8.420 8.239 8.258 110,526 -0.08(-0.95%)
Jun 08, 2006 8.207 8.431 8.083 8.338 158,384 +0.09(+1.06%)
Jun 07, 2006 8.185 8.380 8.145 8.250 182,648 +0.11(+1.32%)
Jun 06, 2006 8.210 8.287 8.066 8.142 410,906 -0.03(-0.31%)
Jun 05, 2006 8.437 8.485 8.111 8.168 322,728 -0.33(-3.87%)
Jun 02, 2006 8.530 8.556 8.383 8.496 293,085 -0.01(-0.07%)
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.