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, 2010 8.987 9.123 8.929 8.968 882,300 +0.02(+0.22%)
Aug 30, 2010 9.279 9.305 8.942 8.948 485,390 -0.40(-4.23%)
Aug 27, 2010 9.259 9.350 9.071 9.344 587,394 +0.19(+2.05%)
Aug 26, 2010 9.194 9.285 9.078 9.156 680,204 -0.01(-0.14%)
Aug 25, 2010 9.091 9.188 8.909 9.169 651,187 +0.00(+0.00%)
Aug 24, 2010 9.175 9.246 8.916 9.169 714,191 -0.08(-0.88%)
Aug 23, 2010 9.395 9.518 9.246 9.250 443,034 -0.10(-1.07%)
Aug 20, 2010 9.395 9.512 9.182 9.350 624,199 -0.10(-1.10%)
Aug 19, 2010 9.842 9.888 9.408 9.454 641,742 -0.41(-4.20%)
Aug 18, 2010 9.894 9.920 9.739 9.868 538,397 -0.01(-0.13%)
Aug 17, 2010 9.862 9.985 9.784 9.881 465,540 +0.08(+0.86%)
Aug 16, 2010 9.635 9.849 9.622 9.797 448,929 +0.12(+1.20%)
Aug 13, 2010 9.706 9.817 9.674 9.680 608,354 -0.09(-0.93%)
Aug 12, 2010 9.739 9.817 9.642 9.771 658,795 -0.09(-0.92%)
Aug 11, 2010 10.15 10.15 9.817 9.862 892,646 -0.53(-5.11%)
Aug 10, 2010 10.48 10.52 10.28 10.39 394,788 -0.25(-2.31%)
Aug 09, 2010 10.37 10.65 10.32 10.64 659,599 +0.36(+3.46%)
Aug 06, 2010 10.30 10.41 10.10 10.28 367,228 -0.17(-1.61%)
Aug 05, 2010 10.58 10.60 10.32 10.45 612,658 -0.22(-2.06%)
Aug 04, 2010 10.59 10.72 10.54 10.67 374,080 +0.10(+0.98%)
Aug 03, 2010 10.53 10.76 10.46 10.57 366,371 -0.03(-0.24%)
Aug 02, 2010 10.54 10.67 10.45 10.59 422,974 +0.24(+2.32%)
Jul 30, 2010 10.50 10.61 10.33 10.35 739,239 -0.31(-2.92%)
Jul 29, 2010 10.70 10.78 10.46 10.67 493,798 +0.01(+0.12%)
Jul 28, 2010 10.78 10.89 10.65 10.65 543,947 -0.19(-1.73%)
Jul 27, 2010 10.87 11.02 10.76 10.84 571,992 +0.02(+0.18%)
Jul 26, 2010 10.60 10.83 10.52 10.82 909,343 +0.30(+2.83%)
Jul 23, 2010 9.836 10.58 9.758 10.52 1,300,359 +0.82(+8.41%)
Jul 22, 2010 9.622 9.791 9.564 9.706 605,071 +0.27(+2.81%)
Jul 21, 2010 9.881 9.953 9.421 9.441 1,156,854 -0.39(-3.96%)
Jul 20, 2010 9.460 9.836 9.428 9.829 1,026,907 +0.27(+2.78%)
Jul 19, 2010 9.616 9.732 9.421 9.564 707,928 +0.01(+0.07%)
Jul 16, 2010 9.687 9.687 9.460 9.557 1,168,316 -0.23(-2.38%)
Jul 15, 2010 9.985 10.00 9.622 9.791 696,401 -0.20(-2.01%)
Jul 14, 2010 10.13 10.17 9.940 9.991 519,585 -0.20(-1.97%)
Jul 13, 2010 10.00 10.25 9.979 10.19 910,536 +0.32(+3.28%)
Jul 12, 2010 9.868 10.03 9.829 9.868 841,024 -0.06(-0.59%)
Jul 09, 2010 9.797 9.927 9.765 9.927 721,252 +0.14(+1.39%)
Jul 08, 2010 9.874 9.874 9.591 9.791 565,679 +0.01(+0.13%)
Jul 07, 2010 9.437 9.784 9.334 9.778 925,870 +0.40(+4.32%)
Jul 06, 2010 9.649 9.810 9.309 9.373 585,333 -0.10(-1.08%)
Jul 02, 2010 9.489 9.881 9.367 9.476 953,330 +0.08(+0.82%)
Jul 01, 2010 9.424 9.649 9.045 9.399 947,371 -0.03(-0.27%)
Jun 30, 2010 9.540 9.630 9.399 9.424 645,895 -0.09(-0.95%)
Jun 29, 2010 9.688 9.701 9.424 9.514 748,725 -0.29(-2.95%)
Jun 25, 2010 9.688 9.803 9.604 9.803 1,202,976 +0.13(+1.33%)
Jun 24, 2010 9.701 9.900 9.617 9.675 360,388 -0.07(-0.73%)
Jun 23, 2010 9.861 9.926 9.701 9.746 544,556 -0.15(-1.49%)
Jun 22, 2010 10.05 10.21 9.868 9.893 490,089 -0.12(-1.22%)
Jun 21, 2010 10.22 10.24 9.945 10.02 416,442 -0.09(-0.89%)
Jun 18, 2010 10.15 10.22 9.967 10.11 823,474 +0.03(+0.25%)
Jun 17, 2010 10.19 10.19 9.977 10.08 325,911 -0.01(-0.13%)
Jun 16, 2010 10.03 10.20 9.958 10.09 458,478 -0.01(-0.13%)
Jun 15, 2010 9.938 10.11 9.842 10.11 734,152 +0.24(+2.48%)
Jun 14, 2010 10.12 10.23 9.842 9.861 515,832 -0.20(-1.98%)
Jun 11, 2010 9.649 10.07 9.649 10.06 689,433 +0.28(+2.82%)
Jun 10, 2010 9.739 9.803 9.624 9.784 1,134,582 +0.22(+2.35%)
Jun 09, 2010 9.816 9.816 9.527 9.559 1,078,696 -0.13(-1.38%)
Jun 08, 2010 9.990 10.06 9.502 9.693 1,502,128 -0.28(-2.85%)
Jun 07, 2010 9.752 10.14 9.649 9.977 1,740,092 +0.24(+2.51%)
Jun 04, 2010 10.21 10.44 9.714 9.733 1,134,157 -0.74(-7.06%)
Jun 03, 2010 10.34 10.56 10.29 10.47 950,806 +0.20(+1.94%)
Jun 02, 2010 9.964 10.29 9.874 10.27 668,845 +0.36(+3.63%)
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.