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 (%)
Nov 30, 2009 8.376 8.421 8.274 8.338 1,075,602 -0.01(-0.15%)
Nov 27, 2009 8.287 8.433 8.287 8.350 640,933 -0.04(-0.46%)
Nov 25, 2009 8.542 8.579 8.382 8.389 551,503 -0.08(-0.90%)
Nov 24, 2009 8.574 8.605 8.338 8.465 841,177 -0.08(-0.90%)
Nov 23, 2009 8.446 8.701 8.363 8.542 1,002,277 +0.15(+1.75%)
Nov 20, 2009 8.363 8.548 8.350 8.395 657,324 -0.04(-0.53%)
Nov 19, 2009 8.542 8.574 8.427 8.440 1,057,249 -0.18(-2.07%)
Nov 18, 2009 8.478 8.650 8.411 8.618 1,181,419 +0.17(+1.96%)
Nov 17, 2009 8.350 8.494 8.344 8.452 2,750,882 +0.08(+0.91%)
Nov 16, 2009 7.898 8.452 7.898 8.376 2,685,352 +0.54(+6.83%)
Nov 13, 2009 7.745 7.847 7.656 7.840 1,203,723 +0.10(+1.23%)
Nov 12, 2009 7.719 7.866 7.649 7.745 1,459,225 -0.01(-0.16%)
Nov 11, 2009 7.662 7.866 7.649 7.758 1,790,888 +0.16(+2.10%)
Nov 10, 2009 7.713 7.770 7.592 7.598 2,549,844 -0.18(-2.30%)
Nov 09, 2009 7.917 7.962 7.719 7.777 3,273,321 -0.06(-0.73%)
Nov 06, 2009 7.904 8.006 7.761 7.834 1,789,294 -0.14(-1.76%)
Nov 05, 2009 8.013 8.070 7.917 7.974 1,191,668 +0.03(+0.40%)
Nov 04, 2009 8.293 8.319 7.942 7.942 1,168,264 -0.31(-3.71%)
Nov 03, 2009 8.223 8.287 8.134 8.248 1,379,120 -0.03(-0.38%)
Nov 02, 2009 8.408 8.526 8.134 8.280 1,068,550 -0.06(-0.76%)
Oct 30, 2009 8.478 8.510 8.204 8.344 1,333,094 -0.21(-2.46%)
Oct 29, 2009 8.446 8.605 8.395 8.554 762,959 +0.19(+2.29%)
Oct 28, 2009 8.484 8.554 8.319 8.363 1,005,658 -0.17(-1.94%)
Oct 27, 2009 8.529 8.663 8.446 8.529 863,898 +0.04(+0.45%)
Oct 26, 2009 8.497 8.543 8.287 8.491 1,612,056 +0.03(+0.38%)
Oct 23, 2009 8.452 8.676 8.414 8.459 1,079,955 -0.10(-1.19%)
Oct 22, 2009 8.287 8.605 8.248 8.561 1,620,368 +0.29(+3.55%)
Oct 21, 2009 8.510 8.580 8.248 8.268 4,015,640 -0.25(-2.92%)
Oct 20, 2009 8.554 8.567 8.478 8.516 1,211,214 -0.05(-0.60%)
Oct 19, 2009 8.440 8.733 8.293 8.567 2,027,857 +0.04(+0.45%)
Oct 16, 2009 8.280 8.905 8.255 8.529 4,508,508 -0.54(-5.91%)
Oct 15, 2009 9.300 9.307 9.064 9.064 1,653,254 -0.25(-2.67%)
Oct 14, 2009 9.313 9.380 9.224 9.313 1,063,737 +0.11(+1.18%)
Oct 13, 2009 9.230 9.313 9.064 9.205 863,757 -0.07(-0.76%)
Oct 12, 2009 9.198 9.402 9.179 9.275 1,213,575 -0.04(-0.48%)
Oct 09, 2009 9.268 9.466 9.160 9.319 2,026,119 +0.07(+0.76%)
Oct 08, 2009 9.236 9.358 9.134 9.249 744,810 +0.11(+1.19%)
Oct 07, 2009 9.013 9.154 8.905 9.141 630,380 +0.11(+1.20%)
Oct 06, 2009 8.899 9.134 8.886 9.032 466,988 +0.17(+1.87%)
Oct 05, 2009 8.918 9.071 8.797 8.867 685,527 +0.03(+0.29%)
Oct 02, 2009 8.924 9.071 8.720 8.841 616,669 -0.21(-2.32%)
Oct 01, 2009 9.434 9.511 9.032 9.052 741,213 -0.47(-4.95%)
Sep 30, 2009 9.536 9.632 9.179 9.523 504,165 +0.04(+0.47%)
Sep 29, 2009 9.651 9.664 9.396 9.479 522,316 -0.13(-1.39%)
Sep 28, 2009 9.472 9.657 9.409 9.613 436,657 +0.23(+2.45%)
Sep 25, 2009 9.396 9.421 9.083 9.383 734,498 -0.08(-0.81%)
Sep 24, 2009 9.536 9.600 9.307 9.460 596,518 -0.05(-0.54%)
Sep 23, 2009 9.734 9.740 9.498 9.511 385,084 -0.17(-1.78%)
Sep 22, 2009 9.695 9.695 9.536 9.683 451,887 +0.10(+1.00%)
Sep 21, 2009 9.619 9.689 9.491 9.587 392,788 -0.18(-1.83%)
Sep 18, 2009 9.810 9.829 9.657 9.766 793,729 +0.03(+0.33%)
Sep 17, 2009 9.944 10.04 9.695 9.734 392,702 -0.20(-2.05%)
Sep 16, 2009 9.517 10.05 9.372 9.938 920,463 +0.43(+4.56%)
Sep 15, 2009 9.370 9.536 9.134 9.504 649,383 +0.11(+1.22%)
Sep 14, 2009 9.460 9.549 9.307 9.389 329,114 -0.13(-1.41%)
Sep 11, 2009 9.542 9.813 9.453 9.523 432,801 -0.01(-0.13%)
Sep 10, 2009 9.555 9.555 9.294 9.536 369,862 -0.06(-0.60%)
Sep 09, 2009 9.383 9.683 9.249 9.593 665,227 +0.18(+1.96%)
Sep 08, 2009 9.275 9.415 9.103 9.409 639,976 +0.22(+2.36%)
Sep 04, 2009 9.173 9.300 9.026 9.192 322,459 +0.02(+0.21%)
Sep 03, 2009 9.141 9.194 8.956 9.173 249,216 +0.10(+1.05%)
Sep 02, 2009 9.224 9.300 9.052 9.077 333,257 -0.15(-1.66%)
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.