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, 2008 13.67 14.15 13.59 13.81 1,214,698 -0.12(-0.87%)
Jul 30, 2008 14.21 14.28 13.67 13.93 1,187,045 -0.27(-1.88%)
Jul 29, 2008 14.20 14.29 13.20 14.20 1,460,182 +1.01(+7.63%)
Jul 28, 2008 13.39 13.64 12.76 13.20 1,381,218 -0.31(-2.27%)
Jul 25, 2008 12.67 13.55 12.44 13.50 1,882,226 +1.52(+12.66%)
Jul 24, 2008 12.53 12.65 11.86 11.98 1,108,217 -0.59(-4.71%)
Jul 23, 2008 12.33 13.00 12.26 12.58 1,633,018 +0.21(+1.70%)
Jul 22, 2008 12.05 12.40 11.56 12.37 1,226,768 +0.27(+2.21%)
Jul 21, 2008 12.12 12.40 11.93 12.10 847,440 +0.05(+0.42%)
Jul 18, 2008 12.09 12.24 11.68 12.05 928,295 -0.05(-0.42%)
Jul 17, 2008 10.80 12.17 10.79 12.10 2,222,938 +1.33(+12.37%)
Jul 16, 2008 9.587 10.77 9.530 10.77 743,590 +1.20(+12.52%)
Jul 15, 2008 9.523 9.880 9.058 9.568 1,198,293 -0.10(-0.99%)
Jul 14, 2008 10.16 10.19 9.455 9.664 1,126,479 -0.39(-3.87%)
Jul 11, 2008 9.568 10.17 9.562 10.05 1,067,327 +0.38(+3.96%)
Jul 10, 2008 9.708 9.778 9.345 9.670 1,061,007 -0.03(-0.33%)
Jul 09, 2008 10.25 10.31 9.676 9.702 797,836 -0.52(-5.11%)
Jul 08, 2008 9.249 10.24 9.115 10.22 1,333,966 +1.01(+10.93%)
Jul 07, 2008 9.823 9.823 9.147 9.217 1,096,131 -0.53(-5.43%)
Jul 04, 2008 9.976 10.17 9.746 9.746 418,383 +0.00(+0.00%)
Jul 03, 2008 9.976 10.17 9.746 9.746 418,383 -0.25(-2.49%)
Jul 02, 2008 10.30 10.49 9.957 9.995 793,629 -0.33(-3.21%)
Jul 01, 2008 10.19 10.40 9.950 10.33 1,711,103 +0.13(+1.31%)
Jun 30, 2008 10.45 10.60 10.19 10.19 2,106,651 -0.25(-2.38%)
Jun 27, 2008 10.87 11.14 10.44 10.44 2,477,754 -0.43(-3.99%)
Jun 26, 2008 10.89 11.01 10.72 10.87 765,683 -0.13(-1.22%)
Jun 25, 2008 10.80 11.19 10.80 11.01 1,010,593 +0.17(+1.59%)
Jun 24, 2008 10.48 10.84 10.36 10.84 803,961 +0.25(+2.41%)
Jun 23, 2008 11.21 11.21 10.57 10.58 685,662 -0.54(-4.82%)
Jun 20, 2008 11.35 11.56 11.02 11.12 1,631,134 -0.26(-2.24%)
Jun 19, 2008 11.26 11.52 11.06 11.37 708,761 +0.11(+1.02%)
Jun 18, 2008 11.45 11.71 11.01 11.26 782,671 -0.25(-2.16%)
Jun 17, 2008 11.79 11.88 11.42 11.51 498,560 -0.24(-2.01%)
Jun 16, 2008 11.34 11.82 11.31 11.74 334,685 +0.34(+2.96%)
Jun 13, 2008 11.79 11.79 11.10 11.40 1,056,875 -0.24(-2.03%)
Jun 12, 2008 11.58 12.07 11.54 11.64 676,124 +0.20(+1.73%)
Jun 11, 2008 11.79 11.83 11.44 11.44 428,862 -0.41(-3.44%)
Jun 10, 2008 11.91 12.11 11.63 11.85 741,032 +0.03(+0.22%)
Jun 09, 2008 12.30 12.42 11.73 11.82 651,788 -0.41(-3.39%)
Jun 06, 2008 12.81 12.81 12.19 12.24 468,474 -0.65(-5.04%)
Jun 05, 2008 12.69 13.03 12.61 12.89 367,247 +0.23(+1.81%)
Jun 04, 2008 12.53 12.77 12.42 12.66 396,009 +0.07(+0.56%)
Jun 03, 2008 12.90 12.90 12.44 12.59 369,655 -0.29(-2.23%)
Jun 02, 2008 13.15 13.16 12.58 12.88 405,321 -0.34(-2.60%)
May 30, 2008 13.35 13.35 13.00 13.22 480,055 -0.11(-0.81%)
May 29, 2008 13.10 13.54 13.04 13.33 261,075 +0.20(+1.55%)
May 28, 2008 13.36 13.36 12.88 13.12 432,922 -0.21(-1.58%)
May 27, 2008 12.70 13.34 12.70 13.34 637,509 +0.62(+4.86%)
May 26, 2008 12.77 12.82 12.58 12.72 350,072 +0.00(+0.00%)
May 23, 2008 12.77 12.82 12.58 12.72 350,072 -0.17(-1.29%)
May 22, 2008 12.61 13.04 12.53 12.88 487,605 +0.32(+2.54%)
May 21, 2008 12.81 12.94 12.46 12.56 625,148 -0.23(-1.79%)
May 20, 2008 12.96 13.05 12.71 12.79 643,380 -0.25(-1.91%)
May 19, 2008 13.05 13.28 12.95 13.04 438,689 -0.06(-0.49%)
May 16, 2008 13.21 13.21 12.97 13.11 529,095 -0.04(-0.34%)
May 15, 2008 13.26 13.26 12.83 13.15 327,723 -0.13(-1.01%)
May 14, 2008 13.27 13.51 13.25 13.28 337,339 +0.06(+0.43%)
May 13, 2008 13.37 13.41 13.12 13.23 261,175 -0.14(-1.05%)
May 12, 2008 13.07 13.49 13.06 13.37 333,907 +0.34(+2.64%)
May 09, 2008 12.93 13.27 12.85 13.02 404,601 -0.01(-0.10%)
May 08, 2008 13.25 13.54 12.93 13.04 364,820 -0.18(-1.40%)
May 07, 2008 13.70 13.78 13.17 13.22 552,297 -0.43(-3.17%)
May 06, 2008 13.42 13.83 13.37 13.65 680,768 +0.12(+0.89%)
May 05, 2008 13.70 13.78 13.40 13.53 462,406 -0.15(-1.12%)
May 02, 2008 14.02 14.28 13.55 13.69 1,100,745 -0.20(-1.42%)
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.