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 31, 2005 6.745 6.745 6.595 6.615 182,003 -0.09(-1.35%)
May 27, 2005 6.612 6.723 6.584 6.706 92,604 +1.37(+25.75%)
May 26, 2005 5.187 5.332 5.187 5.332 96,791 +0.11(+2.01%)
May 25, 2005 5.323 5.331 5.175 5.227 131,024 -0.09(-1.70%)
May 24, 2005 5.332 5.383 5.278 5.318 156,191 -0.08(-1.51%)
May 23, 2005 5.231 5.409 5.231 5.400 168,422 +0.16(+3.01%)
May 20, 2005 5.285 5.291 5.177 5.242 162,995 -0.03(-0.65%)
May 19, 2005 5.233 5.294 5.227 5.276 168,893 -1.32(-20.03%)
May 18, 2005 6.403 6.681 6.385 6.598 451,220 +1.49(+29.13%)
May 17, 2005 5.100 5.119 5.030 5.109 458,212 -0.00(-0.07%)
May 16, 2005 4.977 5.113 4.910 5.113 230,193 +0.18(+3.60%)
May 13, 2005 4.984 4.990 4.932 4.935 176,158 -0.01(-0.15%)
May 12, 2005 5.030 5.073 4.937 4.943 196,492 -0.06(-1.12%)
May 11, 2005 5.032 5.057 4.968 4.999 121,764 +0.03(+0.62%)
May 10, 2005 5.053 5.095 4.968 4.968 286,828 -0.13(-2.63%)
May 09, 2005 5.062 5.138 5.061 5.102 256,313 +0.02(+0.43%)
May 06, 2005 5.017 5.080 4.961 5.080 348,804 +0.09(+1.78%)
May 05, 2005 5.030 5.064 4.912 4.992 233,670 -0.03(-0.54%)
May 04, 2005 4.944 5.024 4.899 5.019 215,606 +0.12(+2.52%)
May 03, 2005 4.941 4.955 4.890 4.896 299,353 -0.04(-0.88%)
May 02, 2005 4.903 4.939 4.856 4.939 245,456 +0.09(+1.76%)
Apr 29, 2005 4.854 4.867 4.796 4.854 554,578 +0.06(+1.21%)
Apr 28, 2005 4.946 4.954 4.774 4.796 365,544 -0.18(-3.54%)
Apr 27, 2005 4.981 5.035 4.910 4.972 189,306 +0.00(+0.07%)
Apr 26, 2005 5.100 5.100 4.968 4.968 132,371 -0.11(-2.11%)
Apr 25, 2005 5.051 5.100 5.046 5.075 145,234 -0.03(-0.50%)
Apr 22, 2005 5.231 5.231 5.053 5.100 201,390 -0.10(-1.85%)
Apr 21, 2005 5.095 5.196 5.030 5.196 196,254 +0.17(+3.35%)
Apr 20, 2005 5.233 5.253 4.993 5.028 289,599 -0.16(-3.11%)
Apr 19, 2005 5.061 5.206 5.061 5.189 275,359 +0.09(+1.81%)
Apr 18, 2005 4.888 5.129 4.852 5.097 364,235 +0.24(+5.01%)
Apr 15, 2005 5.135 5.135 4.818 4.854 289,919 -0.25(-4.97%)
Apr 14, 2005 5.236 5.240 5.104 5.108 154,674 -0.13(-2.39%)
Apr 13, 2005 5.385 5.385 5.231 5.233 197,375 -0.18(-3.38%)
Apr 12, 2005 5.260 5.429 5.169 5.416 211,935 +0.14(+2.65%)
Apr 11, 2005 5.378 5.394 5.273 5.276 119,600 -0.10(-1.89%)
Apr 08, 2005 5.541 5.541 5.376 5.378 90,344 -0.16(-2.93%)
Apr 07, 2005 5.585 5.603 5.505 5.540 76,925 -0.01(-0.21%)
Apr 06, 2005 5.481 5.601 5.481 5.552 97,791 +0.09(+1.56%)
Apr 05, 2005 5.492 5.516 5.443 5.467 133,795 -0.01(-0.23%)
Apr 04, 2005 5.378 5.507 5.374 5.479 89,102 +0.05(+0.87%)
Apr 01, 2005 5.530 5.575 5.376 5.432 129,877 -0.10(-1.77%)
Mar 31, 2005 5.550 5.566 5.483 5.530 258,884 -0.04(-0.65%)
Mar 30, 2005 5.454 5.566 5.454 5.566 178,544 +0.15(+2.71%)
Mar 29, 2005 5.421 5.519 5.387 5.420 129,221 -0.01(-0.13%)
Mar 28, 2005 5.394 5.456 5.394 5.427 80,452 +0.02(+0.44%)
Mar 24, 2005 5.400 5.479 5.354 5.403 141,190 +0.03(+0.61%)
Mar 23, 2005 5.488 5.490 5.347 5.371 191,624 -0.13(-2.28%)
Mar 22, 2005 5.545 5.601 5.494 5.496 128,703 -0.00(-0.07%)
Mar 21, 2005 5.604 5.604 5.490 5.499 79,728 -0.07(-1.20%)
Mar 18, 2005 5.608 5.614 5.537 5.566 330,244 -0.04(-0.68%)
Mar 17, 2005 5.697 5.697 5.588 5.604 244,253 -0.03(-0.52%)
Mar 16, 2005 5.632 5.728 5.619 5.633 166,369 -0.01(-0.10%)
Mar 15, 2005 5.757 5.793 5.630 5.639 123,679 -0.08(-1.39%)
Mar 14, 2005 5.748 5.757 5.666 5.719 205,899 +0.03(+0.51%)
Mar 11, 2005 5.666 5.748 5.648 5.690 121,897 +0.02(+0.38%)
Mar 10, 2005 5.650 5.740 5.630 5.668 161,930 +0.02(+0.29%)
Mar 09, 2005 5.766 5.775 5.648 5.652 98,562 -0.12(-2.01%)
Mar 08, 2005 5.927 5.927 5.768 5.768 161,442 -0.10(-1.76%)
Mar 07, 2005 5.971 5.971 5.871 5.871 107,781 -0.05(-0.80%)
Mar 04, 2005 5.869 5.980 5.831 5.918 254,569 +0.14(+2.45%)
Mar 03, 2005 5.838 5.838 5.690 5.777 177,064 +0.01(+0.19%)
Mar 02, 2005 5.739 5.871 5.739 5.766 182,635 -0.04(-0.66%)
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.