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 (%)
Sep 30, 2004 5.284 5.340 5.255 5.287 155,015 +0.03(+0.55%)
Sep 29, 2004 5.256 5.300 5.200 5.258 170,016 -0.02(-0.34%)
Sep 28, 2004 5.186 5.276 5.186 5.276 63,535 +0.10(+1.93%)
Sep 27, 2004 5.227 5.260 5.177 5.177 113,834 -0.06(-1.07%)
Sep 24, 2004 5.258 5.303 5.186 5.233 115,305 -0.03(-0.48%)
Sep 23, 2004 5.349 5.349 5.258 5.258 115,011 -0.06(-1.16%)
Sep 22, 2004 5.398 5.401 5.267 5.320 97,656 -0.12(-2.20%)
Sep 21, 2004 5.383 5.439 5.378 5.439 48,828 +0.05(+0.98%)
Sep 20, 2004 5.394 5.458 5.327 5.387 85,596 -0.04(-0.77%)
Sep 17, 2004 5.485 5.485 5.356 5.429 246,494 -0.02(-0.37%)
Sep 16, 2004 5.372 5.454 5.372 5.449 147,367 +0.10(+1.93%)
Sep 15, 2004 5.439 5.439 5.314 5.345 154,721 -0.04(-0.74%)
Sep 14, 2004 5.387 5.470 5.372 5.385 86,773 -0.07(-1.33%)
Sep 13, 2004 5.467 5.467 5.387 5.458 125,306 +0.04(+0.74%)
Sep 10, 2004 5.438 5.503 5.374 5.418 247,083 +0.01(+0.17%)
Sep 09, 2004 5.294 5.458 5.294 5.409 316,795 +0.17(+3.25%)
Sep 08, 2004 5.218 5.367 5.218 5.238 117,364 -0.06(-1.06%)
Sep 07, 2004 5.218 5.325 5.218 5.294 77,654 +0.08(+1.46%)
Sep 03, 2004 5.267 5.323 5.184 5.218 93,538 -0.06(-1.10%)
Sep 02, 2004 5.146 5.285 5.119 5.276 155,015 +0.11(+2.21%)
Sep 01, 2004 5.146 5.245 5.100 5.162 177,370 +0.05(+1.03%)
Aug 31, 2004 5.117 5.138 5.050 5.109 76,772 +0.05(+0.93%)
Aug 30, 2004 5.073 5.106 5.059 5.062 75,007 -0.04(-0.85%)
Aug 27, 2004 5.044 5.131 5.035 5.106 90,303 +0.05(+1.00%)
Aug 26, 2004 5.131 5.131 4.995 5.055 83,537 -0.08(-1.48%)
Aug 25, 2004 5.022 5.131 5.022 5.131 123,541 +0.06(+1.25%)
Aug 24, 2004 5.062 5.075 5.012 5.068 77,066 +0.05(+0.90%)
Aug 23, 2004 5.059 5.062 4.981 5.022 121,482 -0.02(-0.36%)
Aug 20, 2004 5.030 5.044 4.997 5.041 95,009 +0.04(+0.87%)
Aug 19, 2004 5.010 5.028 4.943 4.997 116,187 -0.02(-0.36%)
Aug 18, 2004 4.896 5.026 4.854 5.015 118,520 +0.05(+0.99%)
Aug 17, 2004 4.995 5.004 4.910 4.966 36,474 -0.01(-0.11%)
Aug 16, 2004 4.977 5.013 4.892 4.972 91,479 +0.02(+0.40%)
Aug 13, 2004 4.932 4.963 4.850 4.952 241,788 +0.06(+1.30%)
Aug 12, 2004 4.818 4.925 4.818 4.888 275,909 +0.01(+0.15%)
Aug 11, 2004 4.843 4.896 4.754 4.881 162,957 +0.01(+0.11%)
Aug 10, 2004 4.718 4.876 4.718 4.876 123,247 +0.17(+3.62%)
Aug 09, 2004 4.714 4.730 4.669 4.705 77,360 -0.01(-0.12%)
Aug 06, 2004 4.711 4.808 4.689 4.711 100,009 -0.03(-0.54%)
Aug 05, 2004 4.801 4.848 4.716 4.736 222,668 -0.08(-1.73%)
Aug 04, 2004 4.803 4.877 4.752 4.819 81,184 +0.00(+0.00%)
Aug 03, 2004 4.827 4.892 4.808 4.819 216,786 -0.06(-1.15%)
Aug 02, 2004 4.750 4.894 4.750 4.876 114,717 +0.08(+1.66%)
Jul 30, 2004 4.859 4.874 4.792 4.796 105,304 -0.10(-2.04%)
Jul 29, 2004 4.868 4.896 4.807 4.896 136,484 +0.08(+1.69%)
Jul 28, 2004 4.886 4.903 4.812 4.814 282,969 -0.07(-1.52%)
Jul 27, 2004 4.814 4.905 4.814 4.888 274,732 +0.05(+1.05%)
Jul 26, 2004 4.957 4.957 4.807 4.837 180,900 -0.11(-2.13%)
Jul 23, 2004 4.914 5.006 4.872 4.943 511,815 -0.03(-0.66%)
Jul 22, 2004 4.910 5.030 4.899 4.975 177,664 +0.03(+0.70%)
Jul 21, 2004 5.158 5.189 4.941 4.941 181,488 -0.22(-4.22%)
Jul 20, 2004 5.095 5.158 5.050 5.158 88,832 +0.06(+1.24%)
Jul 19, 2004 5.086 5.113 4.997 5.095 78,242 +0.09(+1.85%)
Jul 16, 2004 5.086 5.158 5.001 5.003 94,126 -0.09(-1.78%)
Jul 15, 2004 5.104 5.148 5.068 5.093 105,892 +0.05(+1.04%)
Jul 14, 2004 5.079 5.138 4.990 5.041 130,306 -0.01(-0.11%)
Jul 13, 2004 5.080 5.128 5.046 5.046 107,069 -0.04(-0.71%)
Jul 12, 2004 4.995 5.149 4.995 5.082 146,190 +0.07(+1.45%)
Jul 09, 2004 5.077 5.077 5.003 5.010 45,298 -0.05(-0.97%)
Jul 08, 2004 5.026 5.129 5.026 5.059 264,437 -0.03(-0.50%)
Jul 07, 2004 5.086 5.104 5.012 5.084 130,895 +0.06(+1.23%)
Jul 06, 2004 5.084 5.129 5.022 5.022 644,769 -0.05(-1.07%)
Jul 02, 2004 5.039 5.106 5.039 5.077 234,728 +0.05(+0.90%)
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.