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 17.78 17.86 17.13 17.19 326,373 -0.78(-4.34%)
Feb 28, 2008 18.01 18.25 17.85 17.97 307,070 -0.15(-0.83%)
Feb 27, 2008 18.46 18.73 18.07 18.12 458,806 -0.54(-2.89%)
Feb 26, 2008 18.34 19.14 18.29 18.66 279,170 +0.16(+0.86%)
Feb 25, 2008 18.53 18.60 17.97 18.50 454,727 +0.01(+0.05%)
Feb 22, 2008 18.58 18.69 17.99 18.49 685,205 -0.09(-0.48%)
Feb 21, 2008 19.26 19.59 18.47 18.58 313,580 -0.51(-2.67%)
Feb 20, 2008 18.66 19.50 18.66 19.09 465,909 +0.27(+1.43%)
Feb 19, 2008 19.09 19.65 18.76 18.82 433,814 +0.02(+0.11%)
Feb 18, 2008 18.75 19.06 18.60 18.80 391,327 +0.00(+0.00%)
Feb 15, 2008 18.75 19.06 18.60 18.80 391,327 -0.13(-0.69%)
Feb 14, 2008 19.80 19.80 18.90 18.93 477,638 -0.82(-4.15%)
Feb 13, 2008 19.44 19.86 19.10 19.75 290,865 +0.54(+2.81%)
Feb 12, 2008 19.39 19.62 18.96 19.21 301,302 -0.04(-0.21%)
Feb 11, 2008 20.04 20.07 19.20 19.25 345,274 -0.82(-4.09%)
Feb 08, 2008 19.59 20.30 19.58 20.07 536,749 +0.39(+1.98%)
Feb 07, 2008 19.08 19.82 18.92 19.68 407,231 +0.51(+2.66%)
Feb 06, 2008 19.81 19.92 19.14 19.17 292,122 -0.49(-2.49%)
Feb 05, 2008 19.34 20.36 19.34 19.66 525,674 -0.12(-0.61%)
Feb 04, 2008 20.38 20.38 19.62 19.78 434,932 -0.62(-3.04%)
Feb 01, 2008 19.25 21.20 19.25 20.40 1,073,175 +1.79(+9.62%)
Jan 31, 2008 18.00 18.97 17.68 18.61 560,399 +0.42(+2.31%)
Jan 30, 2008 17.93 18.84 17.91 18.19 449,158 +0.09(+0.50%)
Jan 29, 2008 18.22 18.27 17.65 18.10 524,033 -0.08(-0.44%)
Jan 28, 2008 16.91 18.22 16.89 18.18 598,810 +1.20(+7.07%)
Jan 25, 2008 17.54 17.82 16.76 16.98 338,891 -0.28(-1.62%)
Jan 24, 2008 17.14 19.25 16.85 17.26 740,440 +0.25(+1.47%)
Jan 23, 2008 15.67 17.73 15.33 17.01 1,066,474 +0.90(+5.59%)
Jan 22, 2008 15.00 16.83 15.00 16.11 558,916 +0.57(+3.67%)
Jan 21, 2008 15.81 16.34 15.09 15.54 511,227 +0.00(+0.00%)
Jan 18, 2008 15.81 16.34 15.09 15.54 511,227 -0.42(-2.63%)
Jan 17, 2008 16.28 16.33 15.65 15.96 507,895 -0.20(-1.24%)
Jan 16, 2008 15.73 16.49 15.68 16.16 635,028 +0.39(+2.47%)
Jan 15, 2008 15.93 16.19 15.50 15.77 341,827 -0.42(-2.59%)
Jan 14, 2008 16.13 16.35 15.84 16.19 398,123 +0.22(+1.38%)
Jan 11, 2008 16.33 16.71 15.88 15.97 421,180 -0.50(-3.04%)
Jan 10, 2008 16.28 16.85 16.08 16.47 501,192 -0.03(-0.18%)
Jan 09, 2008 16.13 16.59 15.80 16.50 682,584 +0.29(+1.79%)
Jan 08, 2008 17.04 17.33 16.20 16.21 664,976 -0.72(-4.25%)
Jan 07, 2008 16.70 17.22 16.66 16.93 682,881 +0.29(+1.74%)
Jan 04, 2008 17.27 17.52 16.54 16.64 697,871 -0.83(-4.75%)
Jan 03, 2008 18.12 18.22 17.43 17.47 524,946 -0.54(-3.00%)
Jan 02, 2008 18.64 18.99 17.81 18.01 581,925 -0.73(-3.90%)
Jan 01, 2008 18.72 19.19 18.15 18.74 727,068 +0.00(+0.00%)
Dec 31, 2007 18.72 19.19 18.15 18.74 727,068 -0.13(-0.69%)
Dec 28, 2007 19.38 19.79 18.68 18.87 514,827 -0.27(-1.41%)
Dec 27, 2007 20.14 20.18 19.14 19.14 483,962 -1.05(-5.20%)
Dec 26, 2007 20.06 20.31 19.83 20.19 259,384 +0.04(+0.20%)
Dec 24, 2007 20.10 20.25 19.77 20.15 139,986 +0.15(+0.75%)
Dec 21, 2007 19.98 20.00 19.30 20.00 655,086 +0.45(+2.30%)
Dec 20, 2007 19.83 19.83 18.85 19.55 289,967 -0.04(-0.20%)
Dec 19, 2007 19.91 19.99 19.29 19.59 253,333 -0.40(-2.00%)
Dec 18, 2007 19.07 20.00 18.72 19.99 467,296 +1.19(+6.33%)
Dec 17, 2007 19.03 19.30 18.80 18.80 331,822 -0.32(-1.67%)
Dec 14, 2007 19.41 19.76 19.10 19.12 305,265 -0.51(-2.60%)
Dec 13, 2007 19.56 19.74 18.99 19.63 315,916 -0.02(-0.10%)
Dec 12, 2007 20.13 20.37 19.25 19.65 409,633 +0.15(+0.77%)
Dec 11, 2007 20.31 20.63 19.30 19.50 448,317 -0.67(-3.32%)
Dec 10, 2007 20.07 20.51 19.95 20.17 184,025 +0.12(+0.60%)
Dec 07, 2007 20.34 20.34 19.72 20.05 223,405 -0.13(-0.64%)
Dec 06, 2007 19.37 20.18 19.15 20.18 287,364 +0.79(+4.07%)
Dec 05, 2007 19.26 19.43 18.91 19.39 139,499 +0.49(+2.59%)
Dec 04, 2007 19.03 19.13 18.47 18.90 203,097 -0.35(-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.