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 31, 2005 5.706 5.779 5.643 5.779 199,525 +0.16(+2.81%)
Jan 28, 2005 5.675 5.684 5.577 5.621 162,174 -0.07(-1.21%)
Jan 27, 2005 5.623 5.711 5.623 5.690 184,188 +0.02(+0.40%)
Jan 26, 2005 5.577 5.670 5.577 5.667 132,704 +0.05(+0.82%)
Jan 25, 2005 5.652 5.719 5.534 5.621 173,411 +0.01(+0.26%)
Jan 24, 2005 5.713 5.715 5.563 5.606 270,232 -0.02(-0.35%)
Jan 21, 2005 5.681 5.740 5.619 5.626 254,445 +0.01(+0.10%)
Jan 20, 2005 5.695 5.699 5.621 5.621 301,041 -0.09(-1.56%)
Jan 19, 2005 5.880 5.880 5.682 5.710 233,911 -0.10(-1.65%)
Jan 18, 2005 5.682 5.844 5.637 5.806 258,684 +0.06(+1.04%)
Jan 14, 2005 5.757 5.806 5.708 5.746 111,828 +0.03(+0.54%)
Jan 13, 2005 5.847 5.849 5.693 5.715 101,886 -0.15(-2.54%)
Jan 12, 2005 5.949 5.951 5.768 5.864 169,054 -0.07(-1.22%)
Jan 11, 2005 5.884 6.016 5.840 5.936 387,599 +0.04(+0.65%)
Jan 10, 2005 5.884 5.942 5.802 5.898 298,632 +0.12(+2.01%)
Jan 07, 2005 5.849 5.882 5.757 5.782 375,192 -0.14(-2.33%)
Jan 06, 2005 6.000 6.036 5.918 5.920 214,350 -0.03(-0.46%)
Jan 05, 2005 6.065 6.118 5.944 5.947 314,869 -0.17(-2.70%)
Jan 04, 2005 6.286 6.304 6.060 6.112 280,942 -0.04(-0.65%)
Jan 03, 2005 6.255 6.342 6.125 6.152 218,742 -0.02(-0.32%)
Dec 31, 2004 6.219 6.274 6.170 6.172 146,779 -0.08(-1.30%)
Dec 30, 2004 6.259 6.283 6.226 6.254 66,182 +0.03(+0.52%)
Dec 29, 2004 6.246 6.319 6.216 6.221 110,010 -0.08(-1.24%)
Dec 28, 2004 6.119 6.299 6.116 6.299 104,422 +0.16(+2.63%)
Dec 27, 2004 6.306 6.306 6.128 6.138 139,131 -0.14(-2.22%)
Dec 23, 2004 6.203 6.310 6.203 6.277 204,137 +0.00(+0.00%)
Dec 22, 2004 6.114 6.277 6.114 6.277 591,234 +0.07(+1.08%)
Dec 21, 2004 6.092 6.210 6.020 6.210 176,487 +0.12(+1.96%)
Dec 20, 2004 6.056 6.099 6.003 6.090 177,076 +0.03(+0.57%)
Dec 17, 2004 6.110 6.110 5.985 6.056 203,549 -0.04(-0.62%)
Dec 16, 2004 6.165 6.228 6.040 6.094 240,906 -0.13(-2.13%)
Dec 15, 2004 6.183 6.226 6.177 6.226 191,783 -0.01(-0.09%)
Dec 14, 2004 6.185 6.255 6.165 6.232 235,611 +0.04(+0.67%)
Dec 13, 2004 6.246 6.266 6.138 6.190 338,856 -0.06(-0.99%)
Dec 10, 2004 6.134 6.268 6.110 6.252 657,711 +0.08(+1.26%)
Dec 09, 2004 6.239 6.239 6.074 6.174 255,319 +0.01(+0.15%)
Dec 08, 2004 6.139 6.228 6.130 6.165 237,964 +0.03(+0.44%)
Dec 07, 2004 6.364 6.380 6.114 6.138 426,806 -0.13(-2.00%)
Dec 06, 2004 6.284 6.308 6.221 6.263 112,658 -0.05(-0.75%)
Dec 03, 2004 6.299 6.361 6.281 6.310 158,545 -0.03(-0.54%)
Dec 02, 2004 6.400 6.446 6.326 6.344 322,090 -0.08(-1.27%)
Dec 01, 2004 6.217 6.507 6.217 6.426 350,034 +0.15(+2.40%)
Nov 30, 2004 6.221 6.277 6.221 6.275 325,326 +0.04(+0.61%)
Nov 29, 2004 6.281 6.295 6.176 6.237 235,023 -0.00(-0.06%)
Nov 26, 2004 6.239 6.246 6.183 6.241 32,061 +0.01(+0.23%)
Nov 24, 2004 6.167 6.237 6.132 6.226 143,837 +0.06(+1.00%)
Nov 23, 2004 6.163 6.165 6.098 6.165 160,898 +0.01(+0.09%)
Nov 22, 2004 6.047 6.165 6.047 6.159 268,261 +0.07(+1.22%)
Nov 19, 2004 6.067 6.119 6.020 6.085 281,204 -0.02(-0.39%)
Nov 18, 2004 6.070 6.109 6.031 6.109 158,839 -0.01(-0.12%)
Nov 17, 2004 6.029 6.116 6.025 6.116 147,661 +0.11(+1.84%)
Nov 16, 2004 6.000 6.038 5.962 6.005 265,026 +0.01(+0.15%)
Nov 15, 2004 5.911 5.996 5.904 5.996 233,552 +0.09(+1.44%)
Nov 12, 2004 5.847 5.911 5.829 5.911 231,787 +0.08(+1.34%)
Nov 11, 2004 5.838 5.895 5.806 5.833 310,618 -0.02(-0.40%)
Nov 10, 2004 5.822 5.856 5.782 5.856 275,027 +0.01(+0.16%)
Nov 09, 2004 5.777 5.847 5.777 5.847 105,598 +0.04(+0.75%)
Nov 08, 2004 5.875 5.875 5.782 5.804 131,483 -0.07(-1.17%)
Nov 05, 2004 5.866 5.940 5.777 5.873 188,547 +0.00(+0.06%)
Nov 04, 2004 5.838 5.900 5.757 5.869 155,603 +0.05(+0.84%)
Nov 03, 2004 5.782 5.824 5.764 5.820 127,365 +0.10(+1.81%)
Nov 02, 2004 5.702 5.791 5.688 5.717 163,839 -0.03(-0.47%)
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.