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 (%)
Jul 30, 2010 10.50 10.61 10.33 10.35 739,239 -0.31(-2.92%)
Jul 29, 2010 10.70 10.78 10.46 10.67 493,798 +0.01(+0.12%)
Jul 28, 2010 10.78 10.89 10.65 10.65 543,947 -0.19(-1.73%)
Jul 27, 2010 10.87 11.02 10.76 10.84 571,992 +0.02(+0.18%)
Jul 26, 2010 10.60 10.83 10.52 10.82 909,343 +0.30(+2.83%)
Jul 23, 2010 9.836 10.58 9.758 10.52 1,300,359 +0.82(+8.41%)
Jul 22, 2010 9.622 9.791 9.564 9.706 605,071 +0.27(+2.81%)
Jul 21, 2010 9.881 9.953 9.421 9.441 1,156,854 -0.39(-3.96%)
Jul 20, 2010 9.460 9.836 9.428 9.829 1,026,907 +0.27(+2.78%)
Jul 19, 2010 9.616 9.732 9.421 9.564 707,928 +0.01(+0.07%)
Jul 16, 2010 9.687 9.687 9.460 9.557 1,168,316 -0.23(-2.38%)
Jul 15, 2010 9.985 10.00 9.622 9.791 696,401 -0.20(-2.01%)
Jul 14, 2010 10.13 10.17 9.940 9.991 519,585 -0.20(-1.97%)
Jul 13, 2010 10.00 10.25 9.979 10.19 910,536 +0.32(+3.28%)
Jul 12, 2010 9.868 10.03 9.829 9.868 841,024 -0.06(-0.59%)
Jul 09, 2010 9.797 9.927 9.765 9.927 721,252 +0.14(+1.39%)
Jul 08, 2010 9.874 9.874 9.591 9.791 565,679 +0.01(+0.13%)
Jul 07, 2010 9.437 9.784 9.334 9.778 925,870 +0.40(+4.32%)
Jul 06, 2010 9.649 9.810 9.309 9.373 585,333 -0.10(-1.08%)
Jul 02, 2010 9.489 9.881 9.367 9.476 953,330 +0.08(+0.82%)
Jul 01, 2010 9.424 9.649 9.045 9.399 947,371 -0.03(-0.27%)
Jun 30, 2010 9.540 9.630 9.399 9.424 645,895 -0.09(-0.95%)
Jun 29, 2010 9.688 9.701 9.424 9.514 748,725 -0.29(-2.95%)
Jun 25, 2010 9.688 9.803 9.604 9.803 1,202,976 +0.13(+1.33%)
Jun 24, 2010 9.701 9.900 9.617 9.675 360,388 -0.07(-0.73%)
Jun 23, 2010 9.861 9.926 9.701 9.746 544,556 -0.15(-1.49%)
Jun 22, 2010 10.05 10.21 9.868 9.893 490,089 -0.12(-1.22%)
Jun 21, 2010 10.22 10.24 9.945 10.02 416,442 -0.09(-0.89%)
Jun 18, 2010 10.15 10.22 9.967 10.11 823,474 +0.03(+0.25%)
Jun 17, 2010 10.19 10.19 9.977 10.08 325,911 -0.01(-0.13%)
Jun 16, 2010 10.03 10.20 9.958 10.09 458,478 -0.01(-0.13%)
Jun 15, 2010 9.938 10.11 9.842 10.11 734,152 +0.24(+2.48%)
Jun 14, 2010 10.12 10.23 9.842 9.861 515,832 -0.20(-1.98%)
Jun 11, 2010 9.649 10.07 9.649 10.06 689,433 +0.28(+2.82%)
Jun 10, 2010 9.739 9.803 9.624 9.784 1,134,582 +0.22(+2.35%)
Jun 09, 2010 9.816 9.816 9.527 9.559 1,078,696 -0.13(-1.38%)
Jun 08, 2010 9.990 10.06 9.502 9.693 1,502,128 -0.28(-2.85%)
Jun 07, 2010 9.752 10.14 9.649 9.977 1,740,092 +0.24(+2.51%)
Jun 04, 2010 10.21 10.44 9.714 9.733 1,134,157 -0.74(-7.06%)
Jun 03, 2010 10.34 10.56 10.29 10.47 950,806 +0.20(+1.94%)
Jun 02, 2010 9.964 10.29 9.874 10.27 668,845 +0.36(+3.63%)
Jun 01, 2010 10.09 10.26 9.881 9.913 1,107,909 -0.28(-2.71%)
May 28, 2010 10.48 10.51 10.06 10.19 1,047,809 -0.30(-2.82%)
May 27, 2010 10.39 10.51 10.21 10.48 981,920 +0.28(+2.71%)
May 26, 2010 10.38 10.54 10.14 10.21 802,669 -0.12(-1.18%)
May 25, 2010 10.04 10.35 9.810 10.33 1,619,823 +0.07(+0.69%)
May 24, 2010 10.56 10.71 10.26 10.26 761,332 -0.33(-3.15%)
May 21, 2010 10.32 10.72 10.29 10.59 1,072,205 +0.16(+1.54%)
May 20, 2010 10.52 10.95 10.41 10.43 1,010,853 -0.66(-5.96%)
May 19, 2010 11.19 11.45 10.99 11.09 711,196 -0.13(-1.14%)
May 18, 2010 11.71 11.79 11.16 11.22 573,465 -0.36(-3.11%)
May 17, 2010 11.55 11.69 11.25 11.58 728,312 +0.08(+0.73%)
May 14, 2010 11.67 11.67 11.34 11.50 845,699 -0.26(-2.19%)
May 13, 2010 11.74 11.88 11.62 11.76 760,813 -0.06(-0.49%)
May 12, 2010 11.59 11.82 11.48 11.81 679,373 +0.30(+2.57%)
May 11, 2010 11.56 11.75 11.09 11.52 969,759 +0.23(+2.05%)
May 10, 2010 11.19 11.32 11.00 11.29 1,143,950 +0.65(+6.10%)
May 07, 2010 10.92 11.09 10.57 10.64 1,441,527 -0.23(-2.13%)
May 06, 2010 11.43 11.62 10.41 10.87 1,560,113 -0.65(-5.63%)
May 05, 2010 11.56 11.71 11.40 11.52 808,207 -0.13(-1.16%)
May 04, 2010 11.96 11.98 11.60 11.65 2,194,287 -0.46(-3.82%)
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.