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 (%)
Oct 29, 2010 8.531 8.590 8.499 8.499 402,451 -0.05(-0.61%)
Oct 28, 2010 8.701 8.767 8.544 8.551 542,999 -0.14(-1.65%)
Oct 27, 2010 8.597 8.780 8.597 8.695 530,018 -0.01(-0.15%)
Oct 25, 2010 8.969 8.969 8.597 8.708 1,340,897 -0.22(-2.42%)
Oct 22, 2010 9.250 9.388 8.897 8.923 1,291,733 -0.32(-3.47%)
Oct 21, 2010 9.675 9.767 9.123 9.244 1,113,046 -0.36(-3.74%)
Oct 20, 2010 9.714 9.741 9.545 9.603 503,220 -0.08(-0.81%)
Oct 19, 2010 9.701 9.937 9.616 9.682 554,477 -0.18(-1.79%)
Oct 18, 2010 9.590 9.865 9.584 9.858 359,606 +0.29(+3.08%)
Oct 15, 2010 9.832 9.845 9.545 9.564 511,498 -0.17(-1.75%)
Oct 14, 2010 9.773 9.813 9.584 9.734 665,226 -0.08(-0.80%)
Oct 13, 2010 9.551 9.878 9.420 9.813 722,625 +0.30(+3.16%)
Oct 12, 2010 9.499 9.564 9.414 9.512 365,151 +0.01(+0.14%)
Oct 11, 2010 9.630 9.649 9.499 9.499 267,835 -0.15(-1.56%)
Oct 08, 2010 9.538 9.714 9.486 9.649 419,459 +0.11(+1.17%)
Oct 07, 2010 9.649 9.662 9.492 9.538 405,833 +0.01(+0.07%)
Oct 06, 2010 9.583 9.693 9.499 9.531 519,426 -0.08(-0.88%)
Oct 05, 2010 9.421 9.648 9.311 9.616 463,721 +0.32(+3.41%)
Oct 04, 2010 9.460 9.493 9.259 9.298 665,902 -0.18(-1.91%)
Oct 01, 2010 9.544 9.590 9.395 9.480 859,792 +0.03(+0.29%)
Sep 30, 2010 9.441 9.635 9.382 9.452 1,031,404 +0.08(+0.88%)
Sep 29, 2010 9.259 9.389 9.201 9.369 463,219 +0.05(+0.56%)
Sep 28, 2010 9.201 9.324 9.149 9.318 740,975 +0.12(+1.34%)
Sep 27, 2010 9.220 9.292 9.078 9.194 598,328 -0.05(-0.49%)
Sep 24, 2010 9.039 9.240 8.955 9.240 570,345 +0.33(+3.71%)
Sep 23, 2010 8.955 9.201 8.909 8.909 681,269 -0.12(-1.36%)
Sep 22, 2010 9.052 9.188 8.935 9.033 637,343 -0.06(-0.71%)
Sep 21, 2010 9.305 9.363 9.097 9.097 429,657 -0.19(-2.02%)
Sep 20, 2010 9.052 9.285 8.974 9.285 783,207 +0.25(+2.80%)
Sep 17, 2010 9.162 9.162 8.909 9.033 1,212,783 -0.10(-1.06%)
Sep 15, 2010 9.097 9.156 9.052 9.130 611,786 +0.01(+0.07%)
Sep 14, 2010 9.292 9.292 9.104 9.123 392,407 -0.17(-1.88%)
Sep 13, 2010 9.253 9.382 9.227 9.298 746,977 +0.17(+1.85%)
Sep 10, 2010 9.182 9.233 9.071 9.130 281,051 -0.03(-0.28%)
Sep 09, 2010 9.285 9.331 9.084 9.156 525,688 +0.03(+0.28%)
Sep 08, 2010 9.071 9.220 9.058 9.130 630,798 +0.09(+1.00%)
Sep 07, 2010 9.246 9.324 8.981 9.039 564,778 -0.27(-2.86%)
Sep 03, 2010 9.356 9.408 9.259 9.305 649,426 +0.03(+0.35%)
Sep 02, 2010 9.253 9.337 9.078 9.272 453,328 +0.04(+0.42%)
Sep 01, 2010 9.130 9.240 8.987 9.233 1,051,641 +0.27(+2.96%)
Aug 31, 2010 8.987 9.123 8.929 8.968 882,300 +0.02(+0.22%)
Aug 30, 2010 9.279 9.305 8.942 8.948 485,390 -0.40(-4.23%)
Aug 27, 2010 9.259 9.350 9.071 9.344 587,394 +0.19(+2.05%)
Aug 26, 2010 9.194 9.285 9.078 9.156 680,204 -0.01(-0.14%)
Aug 25, 2010 9.091 9.188 8.909 9.169 651,187 +0.00(+0.00%)
Aug 24, 2010 9.175 9.246 8.916 9.169 714,191 -0.08(-0.88%)
Aug 23, 2010 9.395 9.518 9.246 9.250 443,034 -0.10(-1.07%)
Aug 20, 2010 9.395 9.512 9.182 9.350 624,199 -0.10(-1.10%)
Aug 19, 2010 9.842 9.888 9.408 9.454 641,742 -0.41(-4.20%)
Aug 18, 2010 9.894 9.920 9.739 9.868 538,397 -0.01(-0.13%)
Aug 17, 2010 9.862 9.985 9.784 9.881 465,540 +0.08(+0.86%)
Aug 16, 2010 9.635 9.849 9.622 9.797 448,929 +0.12(+1.20%)
Aug 13, 2010 9.706 9.817 9.674 9.680 608,354 -0.09(-0.93%)
Aug 12, 2010 9.739 9.817 9.642 9.771 658,795 -0.09(-0.92%)
Aug 11, 2010 10.15 10.15 9.817 9.862 892,646 -0.53(-5.11%)
Aug 10, 2010 10.48 10.52 10.28 10.39 394,788 -0.25(-2.31%)
Aug 09, 2010 10.37 10.65 10.32 10.64 659,599 +0.36(+3.46%)
Aug 06, 2010 10.30 10.41 10.10 10.28 367,228 -0.17(-1.61%)
Aug 05, 2010 10.58 10.60 10.32 10.45 612,658 -0.22(-2.06%)
Aug 04, 2010 10.59 10.72 10.54 10.67 374,080 +0.10(+0.98%)
Aug 03, 2010 10.53 10.76 10.46 10.57 366,371 -0.03(-0.24%)
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.