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 (%)
Feb 29, 2008 11.33 11.38 10.92 10.96 512,008 -0.50(-4.34%)
Feb 28, 2008 11.48 11.63 11.38 11.45 481,725 -0.10(-0.83%)
Feb 27, 2008 11.77 11.94 11.52 11.55 719,766 -0.34(-2.89%)
Feb 26, 2008 11.69 12.20 11.66 11.89 437,956 +0.10(+0.86%)
Feb 25, 2008 11.81 11.86 11.45 11.79 713,367 +0.01(+0.05%)
Feb 22, 2008 11.84 11.91 11.47 11.79 1,074,937 -0.06(-0.48%)
Feb 21, 2008 12.28 12.49 11.77 11.84 491,938 -0.33(-2.67%)
Feb 20, 2008 11.89 12.43 11.89 12.17 730,909 +0.17(+1.43%)
Feb 19, 2008 12.17 12.53 11.96 12.00 680,559 +0.01(+0.11%)
Feb 18, 2008 11.95 12.15 11.86 11.98 613,906 +0.00(+0.00%)
Feb 15, 2008 11.95 12.15 11.86 11.98 613,906 -0.08(-0.69%)
Feb 14, 2008 12.62 12.62 12.05 12.07 749,309 -0.52(-4.15%)
Feb 13, 2008 12.39 12.66 12.18 12.59 456,303 +0.34(+2.81%)
Feb 12, 2008 12.36 12.51 12.09 12.25 472,677 -0.03(-0.21%)
Feb 11, 2008 12.77 12.79 12.24 12.27 541,659 -0.52(-4.09%)
Feb 08, 2008 12.49 12.94 12.48 12.79 842,042 +0.25(+1.98%)
Feb 07, 2008 12.16 12.63 12.06 12.54 638,856 +0.33(+2.66%)
Feb 06, 2008 12.63 12.70 12.20 12.22 458,275 -0.31(-2.49%)
Feb 05, 2008 12.33 12.98 12.33 12.53 824,667 -0.08(-0.61%)
Feb 04, 2008 12.99 12.99 12.51 12.61 682,313 -0.40(-3.04%)
Feb 01, 2008 12.27 13.51 12.27 13.00 1,683,577 +1.14(+9.62%)
Jan 31, 2008 11.47 12.09 11.27 11.86 879,143 +0.27(+2.31%)
Jan 30, 2008 11.43 12.01 11.42 11.60 704,630 +0.06(+0.50%)
Jan 29, 2008 11.61 11.65 11.25 11.54 822,093 -0.05(-0.44%)
Jan 28, 2008 10.78 11.61 10.77 11.59 939,402 +0.76(+7.07%)
Jan 25, 2008 11.18 11.36 10.68 10.82 531,646 -0.18(-1.62%)
Jan 24, 2008 10.93 12.27 10.74 11.00 1,161,588 +0.16(+1.47%)
Jan 23, 2008 9.989 11.30 9.772 10.84 1,673,065 +0.57(+5.59%)
Jan 22, 2008 9.562 10.73 9.562 10.27 876,817 +0.36(+3.67%)
Jan 21, 2008 10.08 10.42 9.619 9.906 802,003 +0.00(+0.00%)
Jan 18, 2008 10.08 10.42 9.619 9.906 802,003 -0.27(-2.63%)
Jan 17, 2008 10.38 10.41 9.976 10.17 796,776 -0.13(-1.24%)
Jan 16, 2008 10.03 10.51 9.995 10.30 996,220 +0.25(+2.47%)
Jan 15, 2008 10.15 10.32 9.880 10.05 536,252 -0.27(-2.59%)
Jan 14, 2008 10.28 10.42 10.10 10.32 624,568 +0.14(+1.38%)
Jan 11, 2008 10.41 10.65 10.12 10.18 660,739 -0.32(-3.04%)
Jan 10, 2008 10.38 10.74 10.25 10.50 786,260 -0.02(-0.18%)
Jan 09, 2008 10.28 10.58 10.07 10.52 1,070,825 +0.18(+1.79%)
Jan 08, 2008 10.86 11.05 10.33 10.33 1,043,202 -0.46(-4.25%)
Jan 07, 2008 10.65 10.98 10.62 10.79 1,071,291 +0.18(+1.74%)
Jan 04, 2008 11.01 11.17 10.54 10.61 1,094,807 -0.53(-4.75%)
Jan 03, 2008 11.55 11.61 11.11 11.14 823,525 -0.34(-3.00%)
Jan 02, 2008 11.88 12.10 11.35 11.48 912,913 -0.47(-3.90%)
Jan 01, 2008 11.93 12.23 11.57 11.95 1,140,611 +0.00(+0.00%)
Dec 31, 2007 11.93 12.23 11.57 11.95 1,140,611 -0.08(-0.69%)
Dec 28, 2007 12.35 12.61 11.91 12.03 807,651 -0.17(-1.41%)
Dec 27, 2007 12.84 12.86 12.20 12.20 759,230 -0.67(-5.20%)
Dec 26, 2007 12.79 12.95 12.64 12.87 406,916 +0.03(+0.20%)
Dec 24, 2007 12.81 12.91 12.60 12.84 219,607 +0.10(+0.75%)
Dec 21, 2007 12.74 12.75 12.30 12.75 1,027,687 +0.29(+2.30%)
Dec 20, 2007 12.64 12.64 12.02 12.46 454,894 -0.03(-0.20%)
Dec 19, 2007 12.69 12.74 12.30 12.49 397,424 -0.26(-2.00%)
Dec 18, 2007 12.16 12.75 11.93 12.74 733,085 +0.76(+6.33%)
Dec 17, 2007 12.13 12.30 11.98 11.98 520,556 -0.20(-1.67%)
Dec 14, 2007 12.37 12.60 12.18 12.19 478,894 -0.33(-2.60%)
Dec 13, 2007 12.47 12.58 12.10 12.51 495,603 -0.01(-0.10%)
Dec 12, 2007 12.83 12.98 12.27 12.53 642,624 +0.10(+0.77%)
Dec 11, 2007 12.95 13.15 12.30 12.43 703,311 -0.43(-3.32%)
Dec 10, 2007 12.79 13.07 12.72 12.86 288,695 +0.08(+0.60%)
Dec 07, 2007 12.97 12.97 12.57 12.78 350,473 -0.08(-0.64%)
Dec 06, 2007 12.35 12.86 12.21 12.86 450,811 +0.50(+4.07%)
Dec 05, 2007 12.28 12.39 12.05 12.36 218,843 +0.31(+2.59%)
Dec 04, 2007 12.13 12.19 11.77 12.05 318,614 -0.22(-1.82%)
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.