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 30, 2004 4.595 4.614 4.414 4.468 312,530 -0.06(-1.28%)
Jan 29, 2004 4.601 4.640 4.502 4.526 86,037 -0.02(-0.45%)
Jan 28, 2004 4.607 4.682 4.521 4.546 97,436 -0.06(-1.32%)
Jan 27, 2004 4.701 4.727 4.600 4.607 187,518 -0.11(-2.28%)
Jan 26, 2004 4.647 4.714 4.636 4.714 162,516 +0.08(+1.72%)
Jan 23, 2004 4.703 4.771 4.618 4.634 120,232 -0.05(-0.99%)
Jan 22, 2004 4.714 4.774 4.642 4.681 123,541 -0.06(-1.31%)
Jan 21, 2004 4.676 4.750 4.662 4.743 137,881 +0.04(+0.93%)
Jan 20, 2004 4.615 4.700 4.615 4.700 114,349 +0.13(+2.79%)
Jan 16, 2004 4.714 4.714 4.572 4.572 98,171 -0.13(-2.72%)
Jan 15, 2004 4.701 4.711 4.579 4.700 71,378 -0.01(-0.28%)
Jan 14, 2004 4.713 4.729 4.664 4.713 62,436 -0.01(-0.15%)
Jan 13, 2004 4.739 4.778 4.649 4.720 89,376 -0.02(-0.40%)
Jan 12, 2004 4.774 4.787 4.692 4.739 165,700 +0.02(+0.43%)
Jan 09, 2004 4.803 4.830 4.700 4.719 205,465 -0.09(-1.81%)
Jan 08, 2004 4.869 4.869 4.768 4.806 104,683 -0.04(-0.90%)
Jan 07, 2004 4.890 4.894 4.781 4.849 89,942 +0.00(+0.06%)
Jan 06, 2004 4.787 4.903 4.737 4.846 155,897 +0.09(+1.86%)
Jan 05, 2004 4.685 4.836 4.685 4.758 153,691 +0.04(+0.95%)
Jan 02, 2004 4.701 4.785 4.687 4.713 77,213 +0.00(+0.06%)
Dec 31, 2003 4.782 4.784 4.700 4.710 120,600 -0.07(-1.55%)
Dec 30, 2003 4.723 4.787 4.723 4.784 100,781 +0.00(+0.00%)
Dec 29, 2003 4.739 4.787 4.720 4.784 82,511 +0.07(+1.51%)
Dec 26, 2003 4.645 4.739 4.645 4.713 34,183 +0.03(+0.59%)
Dec 24, 2003 4.705 4.705 4.653 4.685 46,662 -0.02(-0.46%)
Dec 23, 2003 4.584 4.707 4.584 4.707 136,829 +0.10(+2.08%)
Dec 22, 2003 4.540 4.637 4.540 4.611 76,411 +0.00(+0.00%)
Dec 19, 2003 4.501 4.613 4.501 4.611 136,491 +0.09(+2.02%)
Dec 18, 2003 4.426 4.589 4.426 4.520 182,959 +0.06(+1.33%)
Dec 17, 2003 4.576 4.576 4.424 4.460 89,490 -0.03(-0.58%)
Dec 16, 2003 4.354 4.510 4.354 4.486 138,414 +0.07(+1.64%)
Dec 15, 2003 4.468 4.482 4.397 4.414 107,867 -0.05(-1.20%)
Dec 12, 2003 4.482 4.511 4.383 4.468 163,457 +0.00(+0.00%)
Dec 11, 2003 4.318 4.468 4.279 4.468 137,513 +0.15(+3.36%)
Dec 10, 2003 4.337 4.414 4.323 4.323 194,780 -0.04(-0.83%)
Dec 09, 2003 4.504 4.533 4.359 4.359 88,780 -0.19(-4.09%)
Dec 08, 2003 4.460 4.547 4.337 4.544 110,389 +0.15(+3.40%)
Dec 05, 2003 4.408 4.475 4.375 4.395 121,905 -0.01(-0.30%)
Dec 04, 2003 4.410 4.497 4.323 4.408 182,352 +0.09(+2.01%)
Dec 03, 2003 4.622 4.627 4.315 4.321 324,105 -0.38(-8.11%)
Dec 02, 2003 4.713 4.772 4.653 4.703 89,802 -0.01(-0.18%)
Dec 01, 2003 4.688 4.714 4.642 4.711 118,739 +0.12(+2.56%)
Nov 28, 2003 4.662 4.663 4.582 4.594 35,713 -0.07(-1.58%)
Nov 26, 2003 4.549 4.668 4.549 4.668 58,259 +0.03(+0.62%)
Nov 25, 2003 4.597 4.640 4.562 4.639 57,137 +0.05(+1.04%)
Nov 24, 2003 4.479 4.595 4.386 4.591 278,442 +0.12(+2.76%)
Nov 21, 2003 4.359 4.494 4.323 4.468 132,079 +0.12(+2.70%)
Nov 20, 2003 4.347 4.350 4.253 4.350 450,242 +0.01(+0.23%)
Nov 19, 2003 4.340 4.349 4.137 4.340 102,859 +0.08(+1.84%)
Nov 18, 2003 4.405 4.434 4.222 4.262 67,760 -0.07(-1.61%)
Nov 17, 2003 4.424 4.431 4.317 4.331 87,229 -0.12(-2.61%)
Nov 14, 2003 4.584 4.587 4.436 4.447 47,633 -0.06(-1.35%)
Nov 13, 2003 4.510 4.562 4.439 4.508 57,899 -0.02(-0.45%)
Nov 12, 2003 4.495 4.537 4.491 4.529 110,878 +0.07(+1.50%)
Nov 11, 2003 4.588 4.588 4.460 4.462 52,365 -0.07(-1.57%)
Nov 10, 2003 4.640 4.640 4.533 4.533 80,136 -0.09(-1.88%)
Nov 07, 2003 4.705 4.713 4.603 4.620 110,172 -0.09(-1.82%)
Nov 06, 2003 4.663 4.707 4.620 4.705 55,218 +0.06(+1.25%)
Nov 05, 2003 4.549 4.665 4.544 4.647 57,531 +0.01(+0.19%)
Nov 04, 2003 4.604 4.642 4.508 4.639 45,706 +0.11(+2.34%)
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.