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 (%)
Apr 30, 2008 13.01 13.23 13.00 13.12 930,984 +0.16(+1.23%)
Apr 29, 2008 12.97 13.07 12.82 12.96 454,518 -0.06(-0.49%)
Apr 28, 2008 13.15 13.15 12.77 13.02 714,288 -0.17(-1.31%)
Apr 25, 2008 12.58 13.35 12.58 13.20 1,043,384 +0.61(+4.81%)
Apr 24, 2008 12.37 12.71 12.14 12.59 779,179 +0.25(+2.07%)
Apr 23, 2008 12.40 12.47 12.24 12.33 1,068,720 -0.01(-0.10%)
Apr 22, 2008 12.37 12.52 12.11 12.35 822,106 -0.11(-0.87%)
Apr 21, 2008 12.67 12.67 12.32 12.46 366,081 -0.29(-2.25%)
Apr 18, 2008 12.60 13.02 12.52 12.74 669,069 +0.37(+2.99%)
Apr 17, 2008 12.25 12.43 12.10 12.37 896,910 +0.09(+0.73%)
Apr 16, 2008 11.96 12.39 11.88 12.28 597,669 +0.46(+3.88%)
Apr 15, 2008 11.47 11.85 11.47 11.82 477,720 +0.38(+3.34%)
Apr 14, 2008 11.57 11.73 11.33 11.44 681,301 -0.15(-1.32%)
Apr 11, 2008 11.57 11.91 11.56 11.60 647,706 -0.26(-2.20%)
Apr 10, 2008 11.79 12.04 11.58 11.86 427,797 +0.04(+0.32%)
Apr 09, 2008 12.12 12.17 11.72 11.82 501,420 -0.31(-2.52%)
Apr 08, 2008 12.25 12.28 11.94 12.12 669,767 -0.20(-1.60%)
Apr 07, 2008 12.49 12.60 12.24 12.32 308,996 -0.06(-0.46%)
Apr 04, 2008 12.67 12.76 12.30 12.38 519,569 -0.43(-3.38%)
Apr 03, 2008 12.63 12.88 12.51 12.81 488,277 +0.10(+0.75%)
Apr 02, 2008 12.54 12.83 12.42 12.72 393,282 +0.15(+1.17%)
Apr 01, 2008 12.44 12.69 12.38 12.57 514,417 +0.35(+2.87%)
Mar 31, 2008 11.87 12.45 11.85 12.22 482,667 +0.36(+3.07%)
Mar 28, 2008 12.21 12.35 11.85 11.86 364,992 -0.34(-2.77%)
Mar 27, 2008 12.51 12.61 12.09 12.19 593,700 -0.26(-2.10%)
Mar 26, 2008 12.77 12.78 12.35 12.46 756,957 -0.41(-3.17%)
Mar 25, 2008 13.03 13.11 12.74 12.86 883,366 -0.19(-1.46%)
Mar 24, 2008 12.90 13.38 12.69 13.05 598,447 +0.17(+1.34%)
Mar 21, 2008 12.40 12.90 12.05 12.88 2,037,552 +0.00(+0.00%)
Mar 20, 2008 12.40 12.90 12.05 12.88 2,037,552 +0.61(+4.93%)
Mar 19, 2008 12.61 12.90 12.27 12.28 940,826 -0.22(-1.74%)
Mar 18, 2008 12.40 12.54 11.98 12.49 1,176,785 +0.34(+2.78%)
Mar 17, 2008 11.69 12.35 11.69 12.16 1,052,155 +0.10(+0.85%)
Mar 14, 2008 12.11 12.39 11.51 12.05 1,005,350 -0.10(-0.79%)
Mar 13, 2008 11.81 12.19 11.51 12.15 1,059,534 +0.16(+1.33%)
Mar 12, 2008 12.25 12.56 11.98 11.99 1,648,846 -0.24(-1.98%)
Mar 11, 2008 11.68 12.25 11.68 12.23 1,335,226 +0.85(+7.51%)
Mar 10, 2008 11.04 11.43 11.04 11.38 1,409,363 +0.40(+3.66%)
Mar 07, 2008 10.45 11.12 10.45 10.98 604,241 +0.41(+3.92%)
Mar 06, 2008 10.73 10.80 10.54 10.56 444,672 -0.17(-1.55%)
Mar 05, 2008 11.03 11.21 10.69 10.73 529,699 -0.23(-2.09%)
Mar 04, 2008 10.88 11.14 10.60 10.96 606,800 -0.06(-0.58%)
Mar 03, 2008 10.99 11.19 10.91 11.02 485,948 +0.06(+0.58%)
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%)
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.