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, 2013 11.16 11.25 11.06 11.09 489,973 -0.06(-0.57%)
Jan 30, 2013 11.21 11.28 11.06 11.15 465,456 -0.04(-0.32%)
Jan 29, 2013 11.17 11.24 11.07 11.19 333,646 +0.00(+0.00%)
Jan 28, 2013 11.01 11.21 10.99 11.19 512,291 +0.21(+1.95%)
Jan 25, 2013 10.98 11.11 10.76 10.97 464,197 +0.06(+0.52%)
Jan 24, 2013 10.88 11.07 10.77 10.92 457,370 +0.02(+0.20%)
Jan 23, 2013 10.97 11.03 10.85 10.89 377,843 -0.12(-1.10%)
Jan 22, 2013 10.98 11.12 10.98 11.02 425,829 +0.00(+0.00%)
Jan 18, 2013 11.02 11.03 10.90 11.02 226,287 +0.01(+0.06%)
Jan 17, 2013 10.88 11.03 10.88 11.01 286,844 +0.14(+1.31%)
Jan 16, 2013 10.82 10.89 10.78 10.87 248,061 +0.01(+0.07%)
Jan 15, 2013 10.81 10.87 10.72 10.86 307,652 -0.02(-0.20%)
Jan 14, 2013 10.82 10.92 10.73 10.88 188,331 +0.06(+0.53%)
Jan 11, 2013 10.92 10.94 10.68 10.82 283,512 -0.07(-0.65%)
Jan 10, 2013 10.90 10.92 10.79 10.89 391,197 +0.02(+0.20%)
Jan 09, 2013 10.82 10.94 10.75 10.87 286,511 +0.05(+0.46%)
Jan 08, 2013 10.87 10.87 10.72 10.82 239,489 -0.04(-0.39%)
Jan 07, 2013 10.81 10.88 10.72 10.87 188,317 -0.01(-0.13%)
Jan 04, 2013 10.89 10.94 10.75 10.88 334,174 +0.06(+0.59%)
Jan 03, 2013 10.85 10.85 10.72 10.82 379,168 +0.01(+0.07%)
Jan 02, 2013 10.74 10.86 10.47 10.81 855,153 +0.34(+3.26%)
Dec 31, 2012 10.36 10.49 10.27 10.47 338,086 +0.14(+1.38%)
Dec 28, 2012 10.31 10.46 10.27 10.33 257,825 -0.05(-0.48%)
Dec 27, 2012 10.45 10.47 10.20 10.38 376,007 -0.08(-0.81%)
Dec 26, 2012 10.63 10.63 10.43 10.46 261,845 -0.16(-1.54%)
Dec 24, 2012 10.65 10.67 10.36 10.62 104,069 +0.01(+0.13%)
Dec 21, 2012 10.43 10.67 10.30 10.61 1,772,784 -0.06(-0.60%)
Dec 20, 2012 10.65 10.72 10.60 10.67 481,453 +0.07(+0.67%)
Dec 19, 2012 10.56 10.67 10.43 10.60 353,523 +0.04(+0.40%)
Dec 18, 2012 10.61 10.64 10.38 10.56 638,314 -0.01(-0.07%)
Dec 17, 2012 10.26 10.57 10.20 10.57 421,179 +0.36(+3.48%)
Dec 14, 2012 10.20 10.30 10.15 10.21 430,991 -0.04(-0.35%)
Dec 13, 2012 10.35 10.45 10.23 10.25 303,104 -0.11(-1.10%)
Dec 12, 2012 10.38 10.52 10.28 10.36 560,208 -0.03(-0.27%)
Dec 11, 2012 10.34 10.40 10.20 10.39 387,645 +0.14(+1.39%)
Dec 10, 2012 10.20 10.28 10.14 10.25 330,377 +0.05(+0.49%)
Dec 07, 2012 10.33 10.33 10.15 10.20 273,944 -0.05(-0.49%)
Dec 06, 2012 10.25 10.32 10.19 10.25 256,951 -0.03(-0.27%)
Dec 05, 2012 10.28 10.35 10.20 10.28 204,245 +0.02(+0.21%)
Dec 04, 2012 10.27 10.31 10.12 10.25 201,173 +0.01(+0.14%)
Nov 30, 2012 10.29 10.30 10.16 10.24 387,895 +0.01(+0.07%)
Nov 29, 2012 10.23 10.29 10.16 10.23 251,087 +0.09(+0.90%)
Nov 28, 2012 10.04 10.20 9.958 10.14 349,543 +0.10(+0.98%)
Nov 27, 2012 10.13 10.18 10.04 10.04 193,607 -0.07(-0.70%)
Nov 26, 2012 10.18 10.18 10.03 10.11 317,977 -0.08(-0.76%)
Nov 23, 2012 9.937 10.20 9.548 10.19 172,487 +0.27(+2.70%)
Nov 21, 2012 9.958 10.06 9.345 9.923 212,235 +0.01(+0.14%)
Nov 20, 2012 9.719 9.951 9.635 9.909 375,339 +0.18(+1.88%)
Nov 19, 2012 9.641 9.733 9.620 9.726 341,865 +0.16(+1.62%)
Nov 16, 2012 9.451 9.592 9.338 9.571 580,580 +0.11(+1.12%)
Nov 15, 2012 9.543 9.557 9.338 9.465 423,491 -0.05(-0.52%)
Nov 14, 2012 9.543 9.592 9.507 9.514 600,948 -0.02(-0.22%)
Nov 13, 2012 9.669 9.712 9.521 9.536 318,786 -0.18(-1.81%)
Nov 12, 2012 9.803 9.803 9.652 9.712 269,111 -0.08(-0.79%)
Nov 09, 2012 9.677 9.902 9.662 9.789 375,630 +0.06(+0.58%)
Nov 08, 2012 9.867 9.944 9.726 9.733 413,592 -0.12(-1.22%)
Nov 07, 2012 10.11 10.13 9.853 9.853 633,847 -0.38(-3.72%)
Nov 06, 2012 10.20 10.27 10.11 10.23 235,005 +0.18(+1.75%)
Nov 05, 2012 10.08 10.34 9.944 10.06 391,201 -0.04(-0.41%)
Nov 02, 2012 10.28 10.35 10.08 10.10 309,356 -0.13(-1.32%)
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.