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 (%)
Feb 28, 2014 19.86 20.47 19.79 20.26 629,613 +0.47(+2.40%)
Feb 27, 2014 20.05 20.05 19.61 19.79 420,902 -0.11(-0.55%)
Feb 26, 2014 19.62 20.02 19.48 19.90 817,296 +0.72(+3.73%)
Feb 25, 2014 19.42 19.48 19.08 19.18 408,713 -0.23(-1.17%)
Feb 24, 2014 18.96 19.50 18.96 19.41 386,516 +0.44(+2.31%)
Feb 21, 2014 18.99 19.07 18.80 18.97 651,171 +0.09(+0.50%)
Feb 20, 2014 18.78 19.18 18.75 18.88 472,119 +0.12(+0.62%)
Feb 19, 2014 19.53 19.57 18.68 18.76 503,808 -0.83(-4.21%)
Feb 18, 2014 19.49 19.92 19.31 19.58 266,182 +0.14(+0.71%)
Feb 14, 2014 19.31 19.45 19.45 19.45 270,874 +0.14(+0.72%)
Feb 13, 2014 19.09 19.40 18.91 19.31 280,636 +0.03(+0.15%)
Feb 12, 2014 19.42 19.75 19.14 19.28 462,295 -0.08(-0.42%)
Feb 11, 2014 19.07 19.45 18.99 19.36 312,210 +0.31(+1.61%)
Feb 10, 2014 19.12 19.26 18.77 19.05 398,398 -0.07(-0.38%)
Feb 07, 2014 19.08 19.18 18.84 19.12 533,309 +0.15(+0.81%)
Feb 06, 2014 18.75 19.05 18.58 18.97 384,958 +0.31(+1.64%)
Feb 05, 2014 18.70 18.89 18.47 18.66 573,423 -0.03(-0.16%)
Feb 04, 2014 18.53 18.88 18.29 18.69 599,624 +0.18(+0.99%)
Feb 03, 2014 19.23 19.35 18.50 18.51 870,550 -0.79(-4.09%)
Jan 31, 2014 19.11 19.47 19.08 19.30 628,222 -0.15(-0.79%)
Jan 30, 2014 19.48 19.67 19.33 19.45 679,509 +0.09(+0.45%)
Jan 29, 2014 19.99 20.00 19.27 19.37 1,092,978 -0.86(-4.26%)
Jan 28, 2014 20.35 20.46 20.06 20.23 517,364 -0.15(-0.75%)
Jan 27, 2014 21.15 21.18 20.34 20.38 605,150 -0.69(-3.29%)
Jan 24, 2014 21.61 21.76 20.98 21.07 810,890 -0.78(-3.57%)
Jan 23, 2014 21.90 21.90 21.55 21.86 653,669 -0.25(-1.12%)
Jan 22, 2014 21.79 22.17 21.67 22.10 574,190 +0.27(+1.24%)
Jan 21, 2014 21.37 21.85 21.37 21.83 430,125 +0.60(+2.82%)
Jan 17, 2014 21.05 21.23 21.23 21.23 333,594 +0.12(+0.55%)
Jan 16, 2014 21.32 21.34 21.05 21.12 301,435 -0.30(-1.40%)
Jan 15, 2014 21.17 21.56 21.17 21.42 370,922 +0.25(+1.17%)
Jan 14, 2014 21.21 21.29 20.99 21.17 317,278 +0.00(+0.00%)
Jan 13, 2014 21.42 21.45 20.96 21.17 420,901 -0.31(-1.46%)
Jan 10, 2014 21.48 21.75 21.15 21.48 323,470 -0.06(-0.27%)
Jan 09, 2014 21.61 21.75 21.43 21.54 279,227 -0.04(-0.17%)
Jan 08, 2014 21.58 21.67 21.44 21.58 349,263 +0.03(+0.14%)
Jan 07, 2014 21.45 21.77 21.42 21.55 347,965 +0.15(+0.72%)
Jan 06, 2014 21.63 21.77 21.38 21.40 446,452 -0.20(-0.91%)
Jan 03, 2014 21.48 21.68 21.38 21.59 442,479 +0.07(+0.34%)
Jan 02, 2014 21.72 21.76 21.36 21.52 704,972 -0.23(-1.07%)
Dec 31, 2013 21.82 21.75 21.75 21.75 312,778 -0.03(-0.13%)
Dec 30, 2013 21.93 22.03 21.75 21.78 369,521 -0.22(-1.00%)
Dec 27, 2013 22.35 22.43 21.89 22.00 349,676 -0.28(-1.25%)
Dec 26, 2013 22.37 22.51 22.10 22.28 349,505 +0.01(+0.07%)
Dec 24, 2013 22.54 22.54 22.26 22.26 143,281 -0.28(-1.23%)
Dec 23, 2013 21.86 22.55 21.86 22.54 638,189 +0.75(+3.45%)
Dec 20, 2013 21.43 21.91 21.31 21.79 1,862,356 +0.41(+1.91%)
Dec 19, 2013 21.43 21.61 21.32 21.38 406,638 -0.09(-0.41%)
Dec 18, 2013 21.10 21.49 20.91 21.47 461,817 +0.33(+1.55%)
Dec 17, 2013 21.46 21.51 21.03 21.14 338,596 -0.27(-1.26%)
Dec 16, 2013 21.04 21.50 21.04 21.41 321,157 +0.44(+2.09%)
Dec 13, 2013 21.01 21.11 20.77 20.97 304,466 -0.04(-0.17%)
Dec 12, 2013 20.88 21.13 20.84 21.01 493,974 +0.13(+0.63%)
Dec 11, 2013 21.11 21.18 20.85 20.88 463,326 -0.24(-1.14%)
Dec 10, 2013 21.39 21.53 21.02 21.12 326,569 -0.38(-1.77%)
Dec 09, 2013 21.58 21.75 21.32 21.50 394,443 -0.09(-0.44%)
Dec 06, 2013 21.51 21.82 21.45 21.59 0 +0.32(+1.51%)
Dec 05, 2013 21.07 21.29 21.00 21.27 0 +0.15(+0.69%)
Dec 04, 2013 21.11 21.45 20.92 21.13 0 -0.04(-0.21%)
Dec 03, 2013 21.30 21.48 20.99 21.17 464,589 -0.22(-1.02%)
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.