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 (%)
Jun 28, 2002 3.290 3.295 2.894 3.231 794,342 -0.03(-1.01%)
Jun 27, 2002 3.097 3.290 3.054 3.264 324,774 +0.17(+5.36%)
Jun 26, 2002 3.007 3.099 3.007 3.098 215,168 +0.00(+0.03%)
Jun 25, 2002 2.901 3.099 2.901 3.096 122,953 +0.17(+5.63%)
Jun 21, 2002 3.000 3.000 2.960 2.931 269,769 -0.01(-0.22%)
Jun 20, 2002 3.079 3.098 2.927 2.938 128,615 -0.09(-2.92%)
Jun 19, 2002 3.054 3.099 3.026 3.026 108,797 -0.03(-0.91%)
Jun 18, 2002 3.013 3.079 3.013 3.054 84,125 -0.00(-0.13%)
Jun 17, 2002 3.024 3.070 3.024 3.058 84,934 -0.00(-0.09%)
Jun 14, 2002 2.980 3.062 2.967 3.061 145,602 +0.01(+0.26%)
Jun 12, 2002 3.033 3.053 2.958 3.053 118,908 +0.03(+1.09%)
Jun 11, 2002 3.000 3.051 2.967 3.020 108,393 -0.03(-0.91%)
Jun 10, 2002 2.980 3.047 2.954 3.047 158,545 +0.07(+2.30%)
Jun 07, 2002 2.955 3.007 2.941 2.979 52,983 -0.01(-0.26%)
Jun 06, 2002 2.980 3.033 2.967 2.987 124,975 +0.01(+0.22%)
Jun 05, 2002 2.967 3.028 2.967 2.980 70,779 -0.03(-0.88%)
May 31, 2002 2.941 3.037 2.941 3.007 75,632 +0.02(+0.66%)
May 28, 2002 2.984 2.993 2.951 2.987 52,983 +0.00(+0.04%)
May 27, 2002 3.033 3.033 2.986 2.986 173,509 +0.00(+0.00%)
May 24, 2002 3.033 3.033 2.986 2.986 173,509 -0.05(-1.56%)
May 23, 2002 3.033 3.033 3.013 3.033 71,587 +0.01(+0.26%)
May 22, 2002 3.018 3.033 3.010 3.025 139,940 +0.00(+0.00%)
May 21, 2002 3.017 3.026 3.017 3.025 99,899 +0.01(+0.21%)
May 20, 2002 3.026 3.045 3.004 3.019 88,979 -0.02(-0.51%)
May 17, 2002 3.033 3.046 2.993 3.034 89,383 -0.01(-0.31%)
May 16, 2002 2.995 3.086 2.995 3.043 129,828 +0.01(+0.35%)
May 15, 2002 3.013 3.084 2.988 3.033 91,810 -0.00(-0.09%)
May 14, 2002 2.988 3.055 2.988 3.036 74,014 +0.00(+0.09%)
May 13, 2002 3.030 3.033 3.007 3.033 101,517 +0.02(+0.61%)
May 10, 2002 3.009 3.030 3.009 3.015 130,637 -0.01(-0.17%)
May 09, 2002 2.987 3.026 2.987 3.020 75,227 +0.00(+0.13%)
May 08, 2002 3.000 3.026 2.988 3.016 54,600 +0.00(+0.16%)
May 07, 2002 3.013 3.028 2.996 3.011 58,645 -0.00(-0.07%)
May 06, 2002 3.028 3.028 2.996 3.013 62,285 -0.01(-0.48%)
May 03, 2002 3.033 3.042 2.993 3.028 86,957 -0.03(-0.82%)
May 02, 2002 2.966 3.053 2.913 3.053 189,687 +0.11(+3.81%)
May 01, 2002 2.848 2.960 2.818 2.941 92,214 +0.09(+3.24%)
Apr 30, 2002 2.796 2.848 2.749 2.848 77,250 +0.07(+2.61%)
Apr 29, 2002 2.757 2.782 2.749 2.776 18,200 +0.01(+0.33%)
Apr 26, 2002 2.802 2.809 2.763 2.767 146,007 -0.04(-1.35%)
Apr 25, 2002 2.752 2.805 2.749 2.805 52,174 +0.03(+1.18%)
Apr 24, 2002 2.749 2.839 2.749 2.772 366,028 +0.01(+0.19%)
Apr 23, 2002 2.809 2.848 2.749 2.767 206,270 -0.06(-2.24%)
Apr 22, 2002 2.902 2.902 2.809 2.830 169,869 -0.08(-2.72%)
Apr 19, 2002 2.947 2.958 2.888 2.909 247,524 -0.13(-4.33%)
Apr 18, 2002 3.042 3.045 3.020 3.041 77,250 +0.01(+0.48%)
Apr 17, 2002 3.053 3.059 3.022 3.026 96,259 -0.02(-0.77%)
Apr 16, 2002 3.000 3.050 2.979 3.050 95,855 +0.05(+1.58%)
Apr 15, 2002 3.038 3.049 2.981 3.003 145,602 -0.03(-1.00%)
Apr 12, 2002 2.993 3.033 2.901 3.033 179,172 +0.03(+1.10%)
Apr 11, 2002 3.066 3.066 2.993 3.000 63,498 -0.07(-2.15%)
Apr 10, 2002 2.991 3.066 2.941 3.066 118,099 +0.09(+2.87%)
Apr 09, 2002 2.967 2.980 2.941 2.980 92,619 +0.02(+0.53%)
Apr 08, 2002 2.950 2.967 2.929 2.964 48,938 +0.02(+0.54%)
Apr 05, 2002 2.967 2.991 2.941 2.949 86,957 -0.02(-0.62%)
Apr 04, 2002 2.991 2.991 2.929 2.967 57,836 -0.01(-0.44%)
Apr 03, 2002 2.999 3.000 2.929 2.980 76,036 -0.01(-0.18%)
Apr 02, 2002 2.981 2.987 2.954 2.985 68,756 +0.00(+0.13%)
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.