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 (%)
Mar 28, 2013 13.46 13.56 13.39 13.51 606,192 +0.09(+0.69%)
Mar 27, 2013 13.39 13.44 13.26 13.41 449,748 -0.06(-0.47%)
Mar 26, 2013 13.41 13.49 13.33 13.48 368,985 +0.15(+1.12%)
Mar 25, 2013 13.31 13.39 13.19 13.33 524,830 +0.08(+0.59%)
Mar 22, 2013 13.19 13.31 13.12 13.25 368,924 +0.14(+1.03%)
Mar 21, 2013 13.41 13.63 13.07 13.12 586,923 -0.12(-0.91%)
Mar 20, 2013 13.26 13.35 13.20 13.24 556,694 +0.09(+0.70%)
Mar 19, 2013 13.22 13.27 13.12 13.14 341,439 -0.03(-0.22%)
Mar 18, 2013 13.20 13.30 13.12 13.17 300,670 -0.14(-1.07%)
Mar 15, 2013 13.16 13.35 13.15 13.31 813,596 +0.17(+1.30%)
Mar 14, 2013 12.99 13.16 12.94 13.14 333,845 +0.21(+1.65%)
Mar 13, 2013 12.92 13.00 12.82 12.93 439,885 +0.14(+1.06%)
Mar 12, 2013 12.88 12.94 12.79 12.79 371,038 -0.09(-0.72%)
Mar 11, 2013 12.73 12.92 12.73 12.89 306,300 +0.09(+0.72%)
Mar 08, 2013 12.81 12.89 12.65 12.79 409,155 +0.02(+0.17%)
Mar 07, 2013 12.62 12.78 12.55 12.77 286,510 +0.19(+1.53%)
Mar 06, 2013 12.53 12.65 12.47 12.58 272,467 +0.11(+0.86%)
Mar 05, 2013 12.43 12.68 12.43 12.47 660,513 +0.06(+0.46%)
Mar 04, 2013 12.39 12.50 12.30 12.42 557,167 -0.01(-0.11%)
Mar 01, 2013 12.28 12.55 12.21 12.43 653,499 +0.02(+0.17%)
Feb 28, 2013 12.30 12.45 12.25 12.41 397,370 +0.10(+0.81%)
Feb 27, 2013 12.00 12.39 11.96 12.31 734,022 +0.33(+2.73%)
Feb 26, 2013 11.90 12.05 11.83 11.98 257,465 +0.13(+1.08%)
Feb 25, 2013 12.17 12.20 11.85 11.86 423,584 -0.29(-2.40%)
Feb 22, 2013 12.10 12.15 12.01 12.15 480,735 +0.11(+0.89%)
Feb 21, 2013 12.10 12.14 11.98 12.04 696,550 -0.06(-0.47%)
Feb 20, 2013 12.10 12.18 12.01 12.10 957,160 -0.01(-0.12%)
Feb 19, 2013 11.94 12.13 11.91 12.11 697,496 +0.19(+1.55%)
Feb 15, 2013 11.93 12.02 11.81 11.93 556,479 +0.07(+0.60%)
Feb 14, 2013 11.81 11.87 11.74 11.86 362,474 +0.06(+0.48%)
Feb 13, 2013 11.78 11.82 11.71 11.80 465,749 +0.02(+0.18%)
Feb 12, 2013 11.67 11.81 11.63 11.78 312,629 +0.14(+1.16%)
Feb 11, 2013 11.41 11.65 11.41 11.64 451,520 +0.21(+1.87%)
Feb 08, 2013 11.39 11.49 11.39 11.43 155,967 +0.03(+0.25%)
Feb 07, 2013 11.34 11.45 11.26 11.40 294,465 +0.02(+0.19%)
Feb 06, 2013 11.24 11.39 11.21 11.38 287,557 +0.21(+1.91%)
Feb 04, 2013 11.10 11.24 11.03 11.17 550,998 -0.01(-0.06%)
Feb 01, 2013 11.11 11.24 10.99 11.17 675,046 +0.09(+0.77%)
Jan 31, 2013 11.16 11.25 11.06 11.09 489,973 -0.06(-0.57%)
Jan 30, 2013 11.21 11.28 11.06 11.15 465,456 -0.04(-0.32%)
Jan 29, 2013 11.17 11.24 11.07 11.19 333,646 +0.00(+0.00%)
Jan 28, 2013 11.01 11.21 10.99 11.19 512,291 +0.21(+1.95%)
Jan 25, 2013 10.98 11.11 10.76 10.97 464,197 +0.06(+0.52%)
Jan 24, 2013 10.88 11.07 10.77 10.92 457,370 +0.02(+0.20%)
Jan 23, 2013 10.97 11.03 10.85 10.89 377,843 -0.12(-1.10%)
Jan 22, 2013 10.98 11.12 10.98 11.02 425,829 +0.00(+0.00%)
Jan 18, 2013 11.02 11.03 10.90 11.02 226,287 +0.01(+0.06%)
Jan 17, 2013 10.88 11.03 10.88 11.01 286,844 +0.14(+1.31%)
Jan 16, 2013 10.82 10.89 10.78 10.87 248,061 +0.01(+0.07%)
Jan 15, 2013 10.81 10.87 10.72 10.86 307,652 -0.02(-0.20%)
Jan 14, 2013 10.82 10.92 10.73 10.88 188,331 +0.06(+0.53%)
Jan 11, 2013 10.92 10.94 10.68 10.82 283,512 -0.07(-0.65%)
Jan 10, 2013 10.90 10.92 10.79 10.89 391,197 +0.02(+0.20%)
Jan 09, 2013 10.82 10.94 10.75 10.87 286,511 +0.05(+0.46%)
Jan 08, 2013 10.87 10.87 10.72 10.82 239,489 -0.04(-0.39%)
Jan 07, 2013 10.81 10.88 10.72 10.87 188,317 -0.01(-0.13%)
Jan 04, 2013 10.89 10.94 10.75 10.88 334,174 +0.06(+0.59%)
Jan 03, 2013 10.85 10.85 10.72 10.82 379,168 +0.01(+0.07%)
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.