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 (%)
Aug 30, 2013 17.30 17.40 17.01 17.05 0 -0.27(-1.56%)
Aug 29, 2013 17.11 17.40 17.06 17.32 329,877 +0.18(+1.05%)
Aug 28, 2013 16.95 17.22 16.85 17.14 0 +0.24(+1.41%)
Aug 27, 2013 17.42 17.42 16.82 16.90 462,711 -0.71(-4.06%)
Aug 26, 2013 17.69 17.73 17.55 17.62 0 -0.09(-0.49%)
Aug 23, 2013 17.68 17.71 17.47 17.71 0 +0.01(+0.06%)
Aug 22, 2013 17.51 17.82 17.51 17.69 200,649 +0.26(+1.47%)
Aug 21, 2013 17.45 17.68 17.33 17.44 0 -0.12(-0.70%)
Aug 20, 2013 17.40 17.65 17.40 17.56 319,980 +0.18(+1.04%)
Aug 19, 2013 17.47 17.58 17.34 17.38 302,845 -0.10(-0.58%)
Aug 16, 2013 17.37 17.74 17.37 17.48 0 +0.01(+0.04%)
Aug 15, 2013 17.53 17.71 17.42 17.47 286,369 -0.25(-1.39%)
Aug 14, 2013 17.70 17.84 17.60 17.72 464,105 +0.04(+0.20%)
Aug 13, 2013 17.55 17.71 17.34 17.68 386,476 +0.18(+1.03%)
Aug 12, 2013 17.42 17.62 17.38 17.50 286,668 -0.01(-0.08%)
Aug 09, 2013 17.63 17.79 17.51 17.52 323,536 -0.14(-0.78%)
Aug 08, 2013 17.76 17.87 17.54 17.66 222,554 +0.01(+0.04%)
Aug 07, 2013 17.78 17.93 17.44 17.65 392,733 -0.24(-1.33%)
Aug 06, 2013 18.04 18.08 17.75 17.89 267,379 -0.19(-1.08%)
Aug 05, 2013 17.94 18.17 17.86 18.08 370,076 +0.15(+0.85%)
Aug 02, 2013 17.79 18.00 17.63 17.93 371,354 +0.01(+0.08%)
Aug 01, 2013 17.71 17.99 17.45 17.91 526,164 +0.35(+1.97%)
Jul 31, 2013 17.57 18.03 17.57 17.57 0 +0.01(+0.08%)
Jul 30, 2013 17.54 17.81 17.45 17.55 606,617 +0.14(+0.79%)
Jul 29, 2013 17.47 17.61 17.17 17.42 0 +0.30(+1.73%)
Jul 26, 2013 17.01 17.39 16.92 17.12 0 -0.06(-0.34%)
Jul 25, 2013 17.23 17.36 17.00 17.18 0 -0.14(-0.79%)
Jul 24, 2013 17.16 17.45 17.08 17.32 0 +0.19(+1.10%)
Jul 23, 2013 17.12 17.32 16.90 17.13 0 +0.11(+0.64%)
Jul 22, 2013 16.95 17.20 17.00 17.02 0 -0.01(-0.04%)
Jul 19, 2013 16.99 17.07 16.95 17.03 0 -0.04(-0.25%)
Jul 18, 2013 16.88 17.21 16.76 17.07 0 +0.29(+1.72%)
Jul 17, 2013 16.80 17.00 16.70 16.78 340,922 +0.03(+0.17%)
Jul 16, 2013 16.88 16.89 16.46 16.75 0 -0.14(-0.81%)
Jul 15, 2013 16.62 16.90 16.49 16.89 0 +0.33(+2.01%)
Jul 12, 2013 16.25 16.60 16.25 16.56 0 +0.25(+1.55%)
Jul 11, 2013 16.82 16.96 16.27 16.31 0 -0.35(-2.08%)
Jul 10, 2013 16.78 16.88 16.59 16.65 0 -0.13(-0.77%)
Jul 09, 2013 16.96 16.90 16.74 16.78 0 -0.12(-0.68%)
Jul 08, 2013 17.08 17.16 16.86 16.90 664,263 -0.14(-0.85%)
Jul 05, 2013 16.99 17.08 16.85 17.04 0 +0.31(+1.86%)
Jul 03, 2013 16.62 16.89 16.54 16.73 0 +0.10(+0.60%)
Jul 02, 2013 16.59 17.02 16.59 16.63 0 +0.10(+0.61%)
Jul 01, 2013 15.97 16.62 15.93 16.53 0 +0.62(+3.88%)
Jun 28, 2013 16.16 16.16 15.90 15.91 1,499,516 -0.17(-1.07%)
Jun 27, 2013 15.96 16.15 15.90 16.09 0 +0.16(+1.04%)
Jun 26, 2013 15.96 16.14 15.76 15.92 0 +0.04(+0.23%)
Jun 25, 2013 15.66 15.89 15.40 15.88 599,133 +0.42(+2.69%)
Jun 24, 2013 15.18 15.58 15.08 15.47 0 +0.11(+0.70%)
Jun 21, 2013 15.09 15.38 15.02 15.36 1,150,856 +0.34(+2.29%)
Jun 20, 2013 14.69 15.13 14.68 15.02 0 +0.13(+0.87%)
Jun 19, 2013 14.95 15.00 14.81 14.89 0 -0.11(-0.72%)
Jun 18, 2013 14.87 15.10 14.74 15.00 0 +0.19(+1.26%)
Jun 17, 2013 14.70 14.94 14.62 14.81 0 +0.24(+1.62%)
Jun 14, 2013 14.73 14.90 14.53 14.57 0 -0.25(-1.69%)
Jun 13, 2013 14.53 14.86 14.38 14.82 455,521 +0.29(+2.02%)
Jun 12, 2013 14.26 14.60 14.09 14.53 1,086,037 +0.52(+3.74%)
Jun 11, 2013 13.98 14.12 13.86 14.01 381,181 -0.11(-0.76%)
Jun 10, 2013 13.93 14.14 13.81 14.11 0 +0.22(+1.60%)
Jun 07, 2013 13.78 13.95 13.65 13.89 0 +0.27(+2.00%)
Jun 06, 2013 13.53 13.66 13.43 13.62 506,663 +0.04(+0.32%)
Jun 05, 2013 13.78 13.80 13.58 13.58 0 -0.25(-1.82%)
Jun 04, 2013 13.93 14.05 13.68 13.83 0 -0.13(-0.93%)
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.