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 26, 2010 9.147 9.275 9.013 9.243 1,056,351 +0.11(+1.19%)
Feb 25, 2010 9.109 9.214 9.064 9.134 513,493 -0.10(-1.04%)
Feb 24, 2010 8.962 9.236 8.950 9.230 874,002 +0.26(+2.91%)
Feb 23, 2010 8.886 9.083 8.848 8.969 991,008 +0.09(+1.01%)
Feb 22, 2010 8.892 8.937 8.790 8.880 1,675,474 +0.01(+0.07%)
Feb 19, 2010 8.892 8.943 8.809 8.873 910,240 -0.03(-0.36%)
Feb 18, 2010 8.822 8.905 8.790 8.905 470,342 +0.04(+0.50%)
Feb 17, 2010 8.899 8.975 8.733 8.860 534,055 -0.03(-0.29%)
Feb 16, 2010 8.829 8.905 8.739 8.886 787,418 +0.12(+1.38%)
Feb 12, 2010 8.727 8.765 8.765 8.765 808,079 +0.00(+0.00%)
Feb 11, 2010 8.841 8.937 8.727 8.765 708,449 -0.13(-1.50%)
Feb 10, 2010 8.880 8.924 8.758 8.899 685,680 -0.02(-0.21%)
Feb 09, 2010 8.975 9.026 8.854 8.918 418,499 +0.10(+1.16%)
Feb 08, 2010 8.975 9.020 8.816 8.816 420,201 -0.15(-1.64%)
Feb 05, 2010 8.860 9.224 8.765 8.962 845,750 +0.11(+1.30%)
Feb 04, 2010 8.937 9.001 8.803 8.848 1,190,507 -0.15(-1.70%)
Feb 03, 2010 8.943 9.103 8.854 9.001 921,522 +0.01(+0.14%)
Feb 02, 2010 9.211 9.268 8.937 8.988 980,774 -0.21(-2.29%)
Feb 01, 2010 9.160 9.409 9.103 9.198 1,047,814 +0.06(+0.63%)
Jan 29, 2010 9.727 9.963 9.112 9.141 1,884,199 -0.67(-6.82%)
Jan 28, 2010 9.957 10.03 9.504 9.810 1,242,558 -0.15(-1.54%)
Jan 27, 2010 9.466 9.995 9.466 9.963 1,558,252 +0.43(+4.48%)
Jan 26, 2010 9.504 9.715 9.466 9.536 1,016,137 +0.02(+0.20%)
Jan 25, 2010 9.421 9.555 9.313 9.517 664,054 +0.18(+1.98%)
Jan 22, 2010 9.613 9.753 9.275 9.332 684,271 -0.27(-2.85%)
Jan 21, 2010 9.345 9.689 9.300 9.606 1,281,329 +0.25(+2.66%)
Jan 20, 2010 9.256 9.402 9.083 9.358 637,105 +0.04(+0.41%)
Jan 19, 2010 9.077 9.332 9.071 9.319 690,486 +0.26(+2.89%)
Jan 15, 2010 9.205 9.058 9.058 9.058 730,581 -0.13(-1.46%)
Jan 14, 2010 9.058 9.230 9.007 9.192 789,287 +0.14(+1.55%)
Jan 13, 2010 9.039 9.147 8.905 9.052 589,019 +0.03(+0.35%)
Jan 12, 2010 8.797 9.032 8.765 9.020 1,452,022 +0.18(+2.02%)
Jan 11, 2010 8.867 8.873 8.701 8.841 1,192,249 -0.01(-0.14%)
Jan 08, 2010 8.829 8.943 8.771 8.854 937,827 -0.03(-0.29%)
Jan 07, 2010 8.854 8.924 8.720 8.880 1,777,942 +0.03(+0.29%)
Jan 06, 2010 8.809 8.937 8.739 8.854 1,067,386 +0.06(+0.65%)
Jan 05, 2010 8.860 8.924 8.714 8.797 926,519 -0.05(-0.58%)
Jan 04, 2010 8.873 8.918 8.790 8.848 448,293 +0.10(+1.17%)
Dec 31, 2009 8.752 8.746 8.746 8.746 698,264 -0.08(-0.87%)
Dec 30, 2009 8.765 8.860 8.682 8.822 456,449 +0.01(+0.14%)
Dec 29, 2009 8.784 8.924 8.778 8.809 500,610 +0.03(+0.29%)
Dec 28, 2009 8.816 8.854 8.739 8.784 352,776 -0.02(-0.22%)
Dec 24, 2009 8.682 8.809 8.676 8.803 113,898 +0.13(+1.47%)
Dec 23, 2009 8.701 8.747 8.631 8.676 582,269 -0.01(-0.07%)
Dec 22, 2009 8.637 8.720 8.567 8.682 552,874 +0.04(+0.44%)
Dec 21, 2009 8.631 8.656 8.510 8.644 879,611 +0.04(+0.44%)
Dec 18, 2009 8.204 8.605 8.108 8.605 2,345,203 +0.50(+6.13%)
Dec 17, 2009 8.210 8.306 8.102 8.108 694,851 -0.15(-1.78%)
Dec 16, 2009 8.229 8.322 8.159 8.255 485,767 +0.06(+0.70%)
Dec 15, 2009 8.293 8.331 8.191 8.197 499,198 -0.15(-1.76%)
Dec 14, 2009 8.217 8.350 8.172 8.344 413,802 +0.06(+0.69%)
Dec 11, 2009 8.210 8.299 8.121 8.287 367,714 +0.13(+1.56%)
Dec 10, 2009 8.280 8.287 8.083 8.159 421,581 -0.10(-1.23%)
Dec 09, 2009 8.363 8.363 8.172 8.261 325,563 -0.07(-0.84%)
Dec 08, 2009 8.274 8.427 8.255 8.331 628,375 +0.03(+0.31%)
Dec 07, 2009 8.280 8.389 8.236 8.306 589,934 +0.00(+0.00%)
Dec 04, 2009 8.287 8.382 8.134 8.306 716,970 +0.18(+2.20%)
Dec 03, 2009 8.363 8.542 8.121 8.127 552,912 -0.22(-2.60%)
Dec 02, 2009 8.306 8.535 8.236 8.344 698,533 +0.03(+0.31%)
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.