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 (%)
May 30, 2003 3.625 3.645 3.606 3.645 101,480 +0.04(+1.09%)
May 29, 2003 3.600 3.626 3.599 3.606 104,422 +0.00(+0.04%)
May 28, 2003 3.597 3.625 3.571 3.605 105,525 +0.01(+0.36%)
May 27, 2003 3.557 3.616 3.557 3.591 51,843 +0.03(+0.98%)
May 23, 2003 3.583 3.583 3.487 3.557 54,049 -0.01(-0.37%)
May 22, 2003 3.474 3.583 3.415 3.570 469,899 +0.12(+3.58%)
May 21, 2003 3.452 3.465 3.380 3.446 51,475 +0.02(+0.55%)
May 20, 2003 3.536 3.561 3.412 3.428 79,051 -0.11(-3.08%)
May 19, 2003 3.567 3.583 3.510 3.536 50,740 -0.03(-0.98%)
May 16, 2003 3.557 3.619 3.554 3.571 73,168 -0.03(-0.92%)
May 15, 2003 3.596 3.610 3.576 3.605 84,934 -0.01(-0.24%)
May 14, 2003 3.612 3.626 3.593 3.613 175,384 +0.00(+0.04%)
May 13, 2003 3.610 3.632 3.587 3.612 111,408 +0.00(+0.04%)
May 12, 2003 3.648 3.648 3.544 3.610 90,450 -0.01(-0.24%)
May 09, 2003 3.586 3.670 3.586 3.619 291,940 -0.00(-0.02%)
May 08, 2003 3.639 3.639 3.526 3.620 90,192 +0.05(+1.37%)
May 07, 2003 3.659 3.659 3.567 3.571 319,516 -0.07(-1.85%)
May 06, 2003 3.626 3.679 3.607 3.638 168,656 +0.03(+0.69%)
May 05, 2003 3.666 3.666 3.608 3.613 172,296 -0.03(-0.90%)
May 02, 2003 3.668 3.691 3.626 3.646 150,455 +0.00(+0.00%)
May 01, 2003 3.672 3.701 3.633 3.646 275,027 -0.03(-0.90%)
Apr 30, 2003 3.636 3.712 3.626 3.679 186,047 +0.04(+1.16%)
Apr 29, 2003 3.690 3.758 3.637 3.637 237,817 -0.12(-3.19%)
Apr 28, 2003 3.626 3.758 3.626 3.757 116,482 +0.06(+1.71%)
Apr 25, 2003 3.692 3.752 3.593 3.694 136,300 +0.03(+0.72%)
Apr 24, 2003 3.560 3.796 3.555 3.667 290,800 +0.09(+2.47%)
Apr 23, 2003 3.397 3.583 3.397 3.579 172,296 +0.12(+3.43%)
Apr 22, 2003 3.381 3.461 3.373 3.460 78,463 +0.04(+1.12%)
Apr 21, 2003 3.403 3.435 3.349 3.422 75,632 +0.02(+0.54%)
Apr 17, 2003 3.411 3.414 3.356 3.403 103,539 +0.05(+1.41%)
Apr 16, 2003 3.435 3.435 3.326 3.356 119,313 -0.05(-1.43%)
Apr 15, 2003 3.409 3.435 3.397 3.405 143,580 -0.01(-0.42%)
Apr 14, 2003 3.409 3.444 3.409 3.419 163,802 +0.01(+0.31%)
Apr 11, 2003 3.508 3.542 3.397 3.409 121,335 -0.13(-3.58%)
Apr 10, 2003 3.556 3.556 3.521 3.535 32,760 -0.01(-0.22%)
Apr 09, 2003 3.531 3.567 3.531 3.543 55,409 -0.02(-0.52%)
Apr 08, 2003 3.547 3.571 3.547 3.562 159,353 +0.01(+0.15%)
Apr 07, 2003 3.521 3.593 3.521 3.556 168,656 +0.04(+1.01%)
Apr 04, 2003 3.574 3.574 3.494 3.521 121,335 -0.05(-1.48%)
Apr 03, 2003 3.589 3.616 3.554 3.574 207,483 -0.05(-1.42%)
Apr 02, 2003 3.572 3.625 3.564 3.625 205,865 +0.05(+1.48%)
Apr 01, 2003 3.547 3.572 3.535 3.572 383,824 +0.04(+1.23%)
Mar 31, 2003 3.512 3.550 3.512 3.529 169,869 +0.02(+0.52%)
Mar 28, 2003 3.508 3.554 3.508 3.510 183,621 -0.02(-0.44%)
Mar 27, 2003 3.475 3.526 3.468 3.526 82,508 +0.03(+0.83%)
Mar 26, 2003 3.487 3.520 3.468 3.497 169,493 -0.02(-0.53%)
Mar 25, 2003 3.389 3.533 3.386 3.516 6,794,786 +0.08(+2.18%)
Mar 24, 2003 3.494 3.547 3.382 3.440 92,619 -0.12(-3.30%)
Mar 21, 2003 3.546 3.559 3.498 3.558 301,316 +0.01(+0.33%)
Mar 20, 2003 3.407 3.547 3.402 3.546 165,825 +0.05(+1.51%)
Mar 19, 2003 3.461 3.494 3.402 3.493 157,254 +0.03(+0.76%)
Mar 18, 2003 3.396 3.475 3.330 3.467 155,738 +0.09(+2.70%)
Mar 17, 2003 3.306 3.376 3.295 3.376 131,843 +0.08(+2.48%)
Mar 14, 2003 3.243 3.349 3.226 3.294 221,505 +0.01(+0.28%)
Mar 13, 2003 3.251 3.294 3.236 3.285 31,547 +0.03(+1.05%)
Mar 12, 2003 3.224 3.264 3.224 3.251 29,905 -0.02(-0.64%)
Mar 11, 2003 3.229 3.287 3.225 3.272 72,396 +0.01(+0.32%)
Mar 10, 2003 3.295 3.295 3.224 3.261 100,303 -0.03(-0.82%)
Mar 07, 2003 3.214 3.297 3.211 3.288 112,437 +0.10(+3.20%)
Mar 06, 2003 3.280 3.294 3.186 3.186 160,567 -0.11(-3.32%)
Mar 05, 2003 3.294 3.297 3.204 3.295 76,036 +0.00(+0.00%)
Mar 04, 2003 3.231 3.295 3.231 3.295 74,419 +0.07(+2.04%)
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.