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 (%)
Feb 27, 2004 4.681 4.713 4.591 4.687 108,834 -0.03(-0.55%)
Feb 26, 2004 4.671 4.733 4.646 4.713 111,775 -0.00(-0.03%)
Feb 25, 2004 4.655 4.714 4.592 4.714 109,201 +0.07(+1.50%)
Feb 24, 2004 4.547 4.692 4.498 4.645 301,132 +0.10(+2.30%)
Feb 23, 2004 4.620 4.620 4.505 4.540 180,900 -0.07(-1.42%)
Feb 20, 2004 4.634 4.642 4.562 4.605 133,469 +0.02(+0.35%)
Feb 19, 2004 4.640 4.642 4.589 4.589 154,426 -0.05(-1.13%)
Feb 18, 2004 4.714 4.714 4.601 4.642 231,272 -0.09(-1.84%)
Feb 17, 2004 4.639 4.729 4.589 4.729 213,623 +0.11(+2.32%)
Feb 13, 2004 4.618 4.642 4.578 4.621 95,965 -0.00(-0.03%)
Feb 12, 2004 4.700 4.700 4.584 4.623 102,951 -0.05(-1.03%)
Feb 11, 2004 4.632 4.700 4.589 4.671 118,761 -0.02(-0.43%)
Feb 10, 2004 4.555 4.691 4.530 4.691 145,970 +0.15(+3.29%)
Feb 09, 2004 4.579 4.616 4.482 4.542 101,112 -0.04(-0.91%)
Feb 06, 2004 4.428 4.618 4.407 4.584 191,195 +0.16(+3.67%)
Feb 05, 2004 4.359 4.427 4.311 4.421 124,644 +0.14(+3.29%)
Feb 04, 2004 4.427 4.427 4.279 4.280 186,047 -0.12(-2.64%)
Feb 03, 2004 4.507 4.507 4.391 4.397 43,754 -0.08(-1.85%)
Feb 02, 2004 4.434 4.497 4.424 4.479 113,981 +0.01(+0.26%)
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%)
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.