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 (%)
Dec 29, 2006 15.59 15.68 15.42 15.58 354,464 +0.03(+0.16%)
Dec 28, 2006 15.71 15.85 15.55 15.55 194,383 -0.21(-1.33%)
Dec 27, 2006 15.75 15.81 15.70 15.76 260,808 +0.08(+0.53%)
Dec 26, 2006 15.44 15.73 15.44 15.68 221,676 +0.19(+1.24%)
Dec 22, 2006 15.55 15.55 15.39 15.49 145,678 -0.02(-0.12%)
Dec 21, 2006 15.70 15.81 15.48 15.51 189,695 -0.20(-1.26%)
Dec 20, 2006 15.49 15.81 15.44 15.71 173,700 +0.19(+1.23%)
Dec 19, 2006 15.57 15.67 15.41 15.52 382,771 -0.04(-0.25%)
Dec 18, 2006 15.73 15.93 15.53 15.55 272,389 -0.10(-0.65%)
Dec 15, 2006 15.95 16.10 15.58 15.66 676,206 +5.19(+49.59%)
Dec 14, 2006 10.31 10.48 10.29 10.47 223,800 +0.14(+1.37%)
Dec 13, 2006 10.41 10.43 10.27 10.32 197,012 -0.03(-0.30%)
Dec 12, 2006 10.45 10.47 10.27 10.35 189,498 -0.08(-0.76%)
Dec 11, 2006 10.38 10.48 10.36 10.43 144,216 +0.01(+0.11%)
Dec 08, 2006 10.39 10.52 10.27 10.42 120,863 +0.03(+0.25%)
Dec 07, 2006 10.50 10.50 10.40 10.40 148,040 -0.07(-0.65%)
Dec 06, 2006 10.54 10.57 10.43 10.47 322,071 -0.09(-0.81%)
Dec 05, 2006 10.43 10.64 10.43 10.55 267,984 +0.18(+1.72%)
Dec 04, 2006 10.13 10.44 10.10 10.37 319,890 +0.27(+2.66%)
Dec 01, 2006 10.14 10.16 9.873 10.10 304,015 +0.03(+0.28%)
Nov 30, 2006 10.16 10.21 10.01 10.07 549,230 +0.01(+0.14%)
Nov 29, 2006 9.947 10.11 9.947 10.06 432,386 +0.16(+1.60%)
Nov 28, 2006 9.766 9.904 9.749 9.902 188,787 +0.13(+1.30%)
Nov 27, 2006 9.916 9.975 9.698 9.774 324,963 -0.18(-1.85%)
Nov 24, 2006 9.933 10.02 9.893 9.958 31,344 -0.04(-0.40%)
Nov 22, 2006 9.953 10.06 9.930 9.998 103,179 -0.07(-0.70%)
Nov 21, 2006 10.09 10.13 9.995 10.07 106,250 +0.01(+0.11%)
Nov 20, 2006 10.03 10.10 9.961 10.06 138,331 +0.01(+0.06%)
Nov 17, 2006 10.06 10.06 9.947 10.05 178,356 -0.01(-0.11%)
Nov 16, 2006 10.03 10.07 9.944 10.06 128,327 +0.09(+0.88%)
Nov 15, 2006 9.856 9.992 9.783 9.975 330,319 +0.13(+1.32%)
Nov 14, 2006 9.681 9.848 9.647 9.845 277,747 +0.17(+1.76%)
Nov 13, 2006 9.621 9.720 9.564 9.675 206,747 +0.06(+0.62%)
Nov 10, 2006 9.559 9.615 9.448 9.615 139,140 +0.03(+0.30%)
Nov 09, 2006 9.683 9.689 9.474 9.587 129,779 -0.09(-0.91%)
Nov 08, 2006 9.596 9.732 9.576 9.675 151,452 +0.05(+0.56%)
Nov 07, 2006 9.757 9.802 9.618 9.621 1,017,316 -0.14(-1.45%)
Nov 06, 2006 9.692 9.774 9.672 9.763 143,755 +0.08(+0.85%)
Nov 03, 2006 9.669 9.723 9.491 9.681 195,386 +0.07(+0.68%)
Nov 02, 2006 9.584 9.726 9.545 9.615 217,899 -0.04(-0.41%)
Nov 01, 2006 9.947 9.947 9.632 9.655 209,660 -0.24(-2.41%)
Oct 31, 2006 9.944 9.944 9.814 9.893 193,604 +0.00(+0.00%)
Oct 30, 2006 9.749 9.921 9.655 9.893 257,328 +0.13(+1.36%)
Oct 27, 2006 9.740 9.899 9.729 9.760 147,911 -0.10(-1.01%)
Oct 26, 2006 9.760 9.865 9.720 9.859 156,862 +0.10(+1.05%)
Oct 25, 2006 9.712 9.868 9.598 9.757 198,490 +0.03(+0.32%)
Oct 24, 2006 9.746 9.831 9.689 9.726 168,277 -0.08(-0.84%)
Oct 23, 2006 9.743 9.873 9.703 9.808 196,414 +0.04(+0.45%)
Oct 20, 2006 9.876 9.902 9.757 9.764 138,966 -0.07(-0.68%)
Oct 19, 2006 9.862 9.916 9.808 9.831 206,535 -0.03(-0.29%)
Oct 18, 2006 9.916 9.916 9.791 9.859 131,467 -0.01(-0.09%)
Oct 17, 2006 9.927 9.964 9.819 9.868 377,858 -0.14(-1.44%)
Oct 16, 2006 10.15 10.20 9.953 10.01 332,428 -0.12(-1.15%)
Oct 13, 2006 10.00 10.13 9.955 10.13 176,718 +0.14(+1.42%)
Oct 12, 2006 9.740 9.995 9.737 9.987 154,815 +0.27(+2.83%)
Oct 11, 2006 9.737 9.808 9.652 9.712 144,880 -0.07(-0.67%)
Oct 10, 2006 9.839 9.902 9.676 9.777 161,782 -0.03(-0.29%)
Oct 09, 2006 9.715 9.811 9.652 9.805 122,336 +0.03(+0.35%)
Oct 06, 2006 9.788 9.868 9.715 9.771 68,745 -0.09(-0.89%)
Oct 05, 2006 9.794 9.870 9.708 9.859 170,990 +0.06(+0.58%)
Oct 04, 2006 9.550 9.814 9.488 9.802 215,169 +0.25(+2.61%)
Oct 03, 2006 9.440 9.593 9.346 9.553 173,454 +0.06(+0.63%)
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.