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 (%)
Jul 31, 2013 17.57 18.03 17.57 17.57 0 +0.01(+0.08%)
Jul 30, 2013 17.54 17.81 17.45 17.55 606,617 +0.14(+0.79%)
Jul 29, 2013 17.47 17.61 17.17 17.42 0 +0.30(+1.73%)
Jul 26, 2013 17.01 17.39 16.92 17.12 0 -0.06(-0.34%)
Jul 25, 2013 17.23 17.36 17.00 17.18 0 -0.14(-0.79%)
Jul 24, 2013 17.16 17.45 17.08 17.32 0 +0.19(+1.10%)
Jul 23, 2013 17.12 17.32 16.90 17.13 0 +0.11(+0.64%)
Jul 22, 2013 16.95 17.20 17.00 17.02 0 -0.01(-0.04%)
Jul 19, 2013 16.99 17.07 16.95 17.03 0 -0.04(-0.25%)
Jul 18, 2013 16.88 17.21 16.76 17.07 0 +0.29(+1.72%)
Jul 17, 2013 16.80 17.00 16.70 16.78 340,922 +0.03(+0.17%)
Jul 16, 2013 16.88 16.89 16.46 16.75 0 -0.14(-0.81%)
Jul 15, 2013 16.62 16.90 16.49 16.89 0 +0.33(+2.01%)
Jul 12, 2013 16.25 16.60 16.25 16.56 0 +0.25(+1.55%)
Jul 11, 2013 16.82 16.96 16.27 16.31 0 -0.35(-2.08%)
Jul 10, 2013 16.78 16.88 16.59 16.65 0 -0.13(-0.77%)
Jul 09, 2013 16.96 16.90 16.74 16.78 0 -0.12(-0.68%)
Jul 08, 2013 17.08 17.16 16.86 16.90 664,263 -0.14(-0.85%)
Jul 05, 2013 16.99 17.08 16.85 17.04 0 +0.31(+1.86%)
Jul 03, 2013 16.62 16.89 16.54 16.73 0 +0.10(+0.60%)
Jul 02, 2013 16.59 17.02 16.59 16.63 0 +0.10(+0.61%)
Jul 01, 2013 15.97 16.62 15.93 16.53 0 +0.62(+3.88%)
Jun 28, 2013 16.16 16.16 15.90 15.91 1,499,516 -0.17(-1.07%)
Jun 27, 2013 15.96 16.15 15.90 16.09 0 +0.16(+1.04%)
Jun 26, 2013 15.96 16.14 15.76 15.92 0 +0.04(+0.23%)
Jun 25, 2013 15.66 15.89 15.40 15.88 599,133 +0.42(+2.69%)
Jun 24, 2013 15.18 15.58 15.08 15.47 0 +0.11(+0.70%)
Jun 21, 2013 15.09 15.38 15.02 15.36 1,150,856 +0.34(+2.29%)
Jun 20, 2013 14.69 15.13 14.68 15.02 0 +0.13(+0.87%)
Jun 19, 2013 14.95 15.00 14.81 14.89 0 -0.11(-0.72%)
Jun 18, 2013 14.87 15.10 14.74 15.00 0 +0.19(+1.26%)
Jun 17, 2013 14.70 14.94 14.62 14.81 0 +0.24(+1.62%)
Jun 14, 2013 14.73 14.90 14.53 14.57 0 -0.25(-1.69%)
Jun 13, 2013 14.53 14.86 14.38 14.82 455,521 +0.29(+2.02%)
Jun 12, 2013 14.26 14.60 14.09 14.53 1,086,037 +0.52(+3.74%)
Jun 11, 2013 13.98 14.12 13.86 14.01 381,181 -0.11(-0.76%)
Jun 10, 2013 13.93 14.14 13.81 14.11 0 +0.22(+1.60%)
Jun 07, 2013 13.78 13.95 13.65 13.89 0 +0.27(+2.00%)
Jun 06, 2013 13.53 13.66 13.43 13.62 506,663 +0.04(+0.32%)
Jun 05, 2013 13.78 13.80 13.58 13.58 0 -0.25(-1.82%)
Jun 04, 2013 13.93 14.05 13.68 13.83 0 -0.13(-0.93%)
Jun 03, 2013 13.93 14.00 13.64 13.96 806,821 +0.01(+0.10%)
May 31, 2013 14.09 14.22 13.93 13.94 383,889 -0.29(-2.02%)
May 30, 2013 14.23 14.27 14.15 14.23 371,444 +0.01(+0.05%)
May 29, 2013 14.21 14.33 14.09 14.22 196,208 -0.10(-0.70%)
May 28, 2013 14.34 14.52 14.20 14.32 344,033 +0.17(+1.22%)
May 24, 2013 14.01 14.15 13.90 14.15 0 +0.11(+0.77%)
May 23, 2013 13.93 14.22 13.78 14.04 0 +0.02(+0.15%)
May 22, 2013 14.23 14.46 13.98 14.02 0 -0.22(-1.56%)
May 21, 2013 14.26 14.34 14.14 14.24 0 +0.01(+0.05%)
May 20, 2013 14.17 14.34 14.11 14.24 0 +0.05(+0.35%)
May 17, 2013 14.00 14.19 14.00 14.19 0 +0.20(+1.44%)
May 16, 2013 13.85 14.02 13.83 13.98 373,363 +0.06(+0.46%)
May 15, 2013 13.81 14.08 13.81 13.92 0 +0.27(+2.00%)
May 13, 2013 13.45 13.70 13.42 13.65 0 +0.14(+1.06%)
May 10, 2013 13.41 13.51 13.34 13.50 0 +0.12(+0.91%)
May 09, 2013 13.47 13.57 13.38 13.38 0 -0.09(-0.69%)
May 08, 2013 13.59 13.59 13.37 13.48 0 -0.12(-0.90%)
May 07, 2013 13.31 13.60 13.31 13.60 0 +0.27(+2.05%)
May 06, 2013 13.12 13.37 13.12 13.32 0 +0.17(+1.31%)
May 03, 2013 13.12 13.26 13.05 13.15 0 +0.22(+1.72%)
May 02, 2013 12.84 13.11 12.81 12.93 0 +0.16(+1.24%)
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.