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, 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%)
Dec 02, 2013 21.77 21.93 21.35 21.39 596,702 -0.37(-1.70%)
Nov 29, 2013 21.74 21.84 21.53 21.76 0 +0.12(+0.57%)
Nov 27, 2013 21.48 21.77 21.41 21.63 0 +0.22(+1.02%)
Nov 26, 2013 21.26 21.48 21.20 21.42 0 +0.12(+0.58%)
Nov 25, 2013 21.13 21.43 21.11 21.29 262,523 +0.18(+0.86%)
Nov 22, 2013 20.94 21.22 20.69 21.11 0 +0.22(+1.04%)
Nov 21, 2013 20.44 20.96 20.44 20.89 370,529 +0.53(+2.60%)
Nov 20, 2013 20.35 20.42 20.16 20.36 0 +0.05(+0.25%)
Nov 19, 2013 20.29 20.54 20.13 20.31 300,732 +0.01(+0.04%)
Nov 18, 2013 20.37 20.63 20.14 20.31 0 -0.05(-0.25%)
Nov 15, 2013 20.42 20.52 20.12 20.36 0 -0.10(-0.50%)
Nov 14, 2013 20.54 20.59 20.26 20.46 317,634 -0.13(-0.63%)
Nov 13, 2013 20.36 20.62 20.17 20.59 0 +0.13(+0.64%)
Nov 12, 2013 20.52 20.61 20.28 20.46 0 -0.13(-0.63%)
Nov 11, 2013 20.86 20.97 20.49 20.59 0 -0.24(-1.15%)
Nov 08, 2013 20.07 20.92 20.07 20.83 0 +0.74(+3.69%)
Nov 07, 2013 20.33 20.40 20.07 20.09 433,760 -0.23(-1.11%)
Nov 06, 2013 20.33 20.39 20.24 20.31 283,719 +0.06(+0.29%)
Nov 05, 2013 20.05 20.35 20.02 20.25 330,492 +0.09(+0.47%)
Nov 04, 2013 20.23 20.23 19.99 20.16 522,528 +0.03(+0.14%)
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.