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, 2007 13.67 13.79 13.56 13.64 515,184 +0.03(+0.19%)
May 30, 2007 13.62 13.69 13.54 13.62 244,962 -0.06(-0.47%)
May 29, 2007 13.51 13.74 13.49 13.68 357,489 +0.18(+1.32%)
May 25, 2007 13.48 13.57 13.42 13.50 188,001 +0.08(+0.57%)
May 24, 2007 13.60 13.78 13.37 13.42 282,223 -0.21(-1.54%)
May 23, 2007 13.81 13.84 13.59 13.63 223,531 -0.11(-0.79%)
May 22, 2007 13.51 13.79 13.51 13.74 265,640 +0.21(+1.55%)
May 21, 2007 13.40 13.62 13.38 13.53 268,191 +0.09(+0.66%)
May 18, 2007 13.43 13.48 13.30 13.44 228,129 +0.02(+0.14%)
May 17, 2007 13.58 13.60 13.38 13.42 178,710 -0.22(-1.59%)
May 16, 2007 13.60 13.81 13.42 13.64 437,170 +0.11(+0.85%)
May 15, 2007 13.70 13.92 13.51 13.53 409,927 -0.22(-1.58%)
May 14, 2007 13.83 13.92 13.70 13.74 362,289 -0.24(-1.73%)
May 11, 2007 13.98 14.01 13.87 13.99 224,809 +0.17(+1.20%)
May 10, 2007 13.96 14.02 13.79 13.82 446,032 -0.25(-1.77%)
May 09, 2007 13.94 14.12 13.85 14.07 469,216 +0.04(+0.32%)
May 08, 2007 14.13 14.13 13.88 14.02 338,860 -0.11(-0.81%)
May 07, 2007 14.21 14.25 14.14 14.14 266,699 -0.05(-0.36%)
May 04, 2007 14.00 14.20 13.93 14.19 630,455 +0.20(+1.46%)
May 03, 2007 14.09 14.11 13.95 13.99 440,975 -0.08(-0.54%)
May 02, 2007 13.79 14.08 13.74 14.06 384,798 +0.27(+1.99%)
May 01, 2007 13.73 13.81 13.61 13.79 386,241 +0.10(+0.70%)
Apr 30, 2007 14.11 14.18 13.67 13.69 501,619 -0.46(-3.24%)
Apr 27, 2007 14.13 14.24 13.99 14.15 557,455 -0.04(-0.31%)
Apr 26, 2007 14.65 14.65 14.11 14.20 1,325,540 -0.78(-5.23%)
Apr 25, 2007 15.25 15.29 14.95 14.98 568,845 -0.17(-1.14%)
Apr 24, 2007 15.08 15.20 14.93 15.15 235,671 +0.08(+0.51%)
Apr 23, 2007 15.30 15.42 15.07 15.08 310,816 -0.28(-1.83%)
Apr 20, 2007 15.33 15.42 15.15 15.36 186,114 +0.19(+1.26%)
Apr 19, 2007 15.29 15.39 15.12 15.16 327,541 -0.27(-1.78%)
Apr 18, 2007 15.46 15.62 15.41 15.44 106,857 -0.12(-0.78%)
Apr 17, 2007 15.62 15.67 15.50 15.56 134,585 -0.13(-0.81%)
Apr 16, 2007 15.19 15.69 15.19 15.69 191,184 +0.55(+3.62%)
Apr 13, 2007 15.01 15.14 14.87 15.14 155,905 +0.11(+0.72%)
Apr 12, 2007 15.01 15.04 14.81 15.03 192,354 +0.02(+0.13%)
Apr 11, 2007 15.23 15.23 14.90 15.01 243,840 -0.26(-1.67%)
Apr 10, 2007 15.18 15.34 15.06 15.27 77,679 +0.08(+0.55%)
Apr 09, 2007 15.17 15.27 15.11 15.18 217,196 -0.03(-0.21%)
Apr 05, 2007 15.36 15.36 15.14 15.22 192,942 -0.13(-0.83%)
Apr 04, 2007 15.52 15.52 15.33 15.34 99,876 -0.24(-1.51%)
Apr 03, 2007 15.30 15.63 15.27 15.58 165,492 +0.29(+1.88%)
Apr 02, 2007 15.39 15.45 15.14 15.29 250,034 -0.03(-0.21%)
Mar 30, 2007 15.35 15.46 15.12 15.32 255,352 +0.02(+0.12%)
Mar 29, 2007 15.30 15.40 15.06 15.30 176,845 +0.10(+0.63%)
Mar 28, 2007 15.29 15.30 15.13 15.21 153,277 -0.16(-1.04%)
Mar 27, 2007 15.46 15.51 15.30 15.37 123,640 -0.15(-0.99%)
Mar 26, 2007 15.55 15.62 15.33 15.52 116,088 -0.04(-0.29%)
Mar 23, 2007 15.46 15.59 15.45 15.57 124,641 +0.09(+0.58%)
Mar 22, 2007 15.62 15.62 15.43 15.48 208,718 -0.11(-0.69%)
Mar 21, 2007 15.18 15.60 15.09 15.59 174,464 +0.40(+2.64%)
Mar 20, 2007 15.03 15.20 14.97 15.18 146,335 +0.11(+0.76%)
Mar 19, 2007 15.14 15.24 15.03 15.07 232,975 +0.02(+0.13%)
Mar 16, 2007 15.11 15.11 14.83 15.05 604,933 -0.08(-0.51%)
Mar 15, 2007 14.98 15.15 14.93 15.13 151,108 +0.17(+1.15%)
Mar 14, 2007 14.71 15.00 14.60 14.95 266,705 +0.18(+1.25%)
Mar 13, 2007 15.30 15.22 14.70 14.77 529,743 -0.54(-3.50%)
Mar 12, 2007 15.18 15.32 15.08 15.30 463,137 +0.12(+0.80%)
Mar 09, 2007 15.27 15.41 15.10 15.18 626,289 -0.20(-1.28%)
Mar 08, 2007 15.38 15.53 15.24 15.38 339,300 +0.10(+0.63%)
Mar 07, 2007 15.32 15.51 15.12 15.29 386,900 -0.06(-0.37%)
Mar 06, 2007 14.70 15.45 14.66 15.34 397,406 +0.59(+3.97%)
Mar 05, 2007 15.27 15.39 14.75 14.76 466,681 -0.57(-3.70%)
Mar 02, 2007 15.36 15.53 15.25 15.32 428,344 -0.16(-1.03%)
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.