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, 2002 2.796 2.848 2.749 2.848 77,250 +0.07(+2.61%)
Apr 29, 2002 2.757 2.782 2.749 2.776 18,200 +0.01(+0.33%)
Apr 26, 2002 2.802 2.809 2.763 2.767 146,007 -0.04(-1.35%)
Apr 25, 2002 2.752 2.805 2.749 2.805 52,174 +0.03(+1.18%)
Apr 24, 2002 2.749 2.839 2.749 2.772 366,028 +0.01(+0.19%)
Apr 23, 2002 2.809 2.848 2.749 2.767 206,270 -0.06(-2.24%)
Apr 22, 2002 2.902 2.902 2.809 2.830 169,869 -0.08(-2.72%)
Apr 19, 2002 2.947 2.958 2.888 2.909 247,524 -0.13(-4.33%)
Apr 18, 2002 3.042 3.045 3.020 3.041 77,250 +0.01(+0.48%)
Apr 17, 2002 3.053 3.059 3.022 3.026 96,259 -0.02(-0.77%)
Apr 16, 2002 3.000 3.050 2.979 3.050 95,855 +0.05(+1.58%)
Apr 15, 2002 3.038 3.049 2.981 3.003 145,602 -0.03(-1.00%)
Apr 12, 2002 2.993 3.033 2.901 3.033 179,172 +0.03(+1.10%)
Apr 11, 2002 3.066 3.066 2.993 3.000 63,498 -0.07(-2.15%)
Apr 10, 2002 2.991 3.066 2.941 3.066 118,099 +0.09(+2.87%)
Apr 09, 2002 2.967 2.980 2.941 2.980 92,619 +0.02(+0.53%)
Apr 08, 2002 2.950 2.967 2.929 2.964 48,938 +0.02(+0.54%)
Apr 05, 2002 2.967 2.991 2.941 2.949 86,957 -0.02(-0.62%)
Apr 04, 2002 2.991 2.991 2.929 2.967 57,836 -0.01(-0.44%)
Apr 03, 2002 2.999 3.000 2.929 2.980 76,036 -0.01(-0.18%)
Apr 02, 2002 2.981 2.987 2.954 2.985 68,756 +0.00(+0.13%)
Apr 01, 2002 2.987 3.000 2.947 2.981 53,792 -0.01(-0.22%)
Mar 29, 2002 3.000 3.039 2.987 2.988 236,604 +0.00(+0.00%)
Mar 28, 2002 3.000 3.039 2.987 2.988 236,604 -0.05(-1.69%)
Mar 27, 2002 2.967 3.066 2.941 3.039 252,782 +0.07(+2.44%)
Mar 26, 2002 2.931 2.967 2.918 2.967 153,691 +0.04(+1.53%)
Mar 25, 2002 2.919 2.934 2.917 2.922 171,083 +0.01(+0.18%)
Mar 22, 2002 2.817 2.934 2.817 2.917 132,255 +0.02(+0.77%)
Mar 21, 2002 2.823 2.894 2.796 2.894 44,085 +0.06(+2.09%)
Mar 20, 2002 2.788 2.835 2.760 2.835 172,296 +0.06(+2.14%)
Mar 19, 2002 2.782 2.789 2.765 2.776 176,745 -0.01(-0.24%)
Mar 18, 2002 2.757 2.782 2.757 2.782 386,655 +0.02(+0.90%)
Mar 15, 2002 2.747 2.776 2.732 2.757 262,489 -0.02(-0.66%)
Mar 14, 2002 2.716 2.776 2.716 2.776 65,521 +0.07(+2.68%)
Mar 13, 2002 2.763 2.763 2.670 2.703 156,522 -0.06(-2.24%)
Mar 12, 2002 2.756 2.767 2.755 2.765 64,712 +0.01(+0.38%)
Mar 11, 2002 2.765 2.769 2.749 2.755 24,671 -0.01(-0.33%)
Mar 08, 2002 2.768 2.769 2.751 2.764 28,311 +0.01(+0.48%)
Mar 07, 2002 2.776 2.776 2.748 2.751 31,951 -0.03(-0.90%)
Mar 06, 2002 2.736 2.782 2.736 2.776 266,533 +0.03(+0.96%)
Mar 05, 2002 2.763 2.763 2.674 2.749 345,806 -0.01(-0.19%)
Mar 04, 2002 2.716 2.776 2.690 2.755 126,997 +0.06(+2.20%)
Mar 01, 2002 2.632 2.709 2.632 2.695 97,068 +0.07(+2.56%)
Feb 28, 2002 2.624 2.636 2.578 2.628 270,578 +0.04(+1.68%)
Feb 27, 2002 2.578 2.619 2.545 2.585 91,406 +0.04(+1.61%)
Feb 26, 2002 2.575 2.575 2.519 2.544 23,458 -0.00(-0.10%)
Feb 25, 2002 2.576 2.589 2.545 2.546 23,053 -0.09(-3.26%)
Feb 22, 2002 2.603 2.643 2.574 2.632 90,597 +0.03(+1.32%)
Feb 21, 2002 2.558 2.611 2.546 2.598 32,356 -0.01(-0.35%)
Feb 20, 2002 2.554 2.607 2.538 2.607 37,613 +0.09(+3.40%)
Feb 19, 2002 2.552 2.571 2.521 2.521 170,678 -0.05(-1.95%)
Feb 18, 2002 2.621 2.637 2.519 2.571 304,552 +0.00(+0.00%)
Feb 15, 2002 2.621 2.637 2.519 2.571 304,552 -0.04(-1.62%)
Feb 14, 2002 2.657 2.664 2.571 2.614 148,029 -0.05(-1.88%)
Feb 13, 2002 2.637 2.664 2.624 2.664 71,992 +0.03(+1.00%)
Feb 12, 2002 2.636 2.664 2.592 2.637 50,151 +0.00(+0.00%)
Feb 11, 2002 2.624 2.637 2.600 2.637 14,964 +0.01(+0.50%)
Feb 08, 2002 2.565 2.625 2.532 2.624 76,441 +0.08(+2.95%)
Feb 07, 2002 2.596 2.625 2.545 2.549 49,747 -0.02(-0.87%)
Feb 06, 2002 2.637 2.637 2.552 2.571 89,383 -0.08(-2.89%)
Feb 05, 2002 2.743 2.782 2.627 2.648 122,548 -0.11(-4.15%)
Feb 04, 2002 2.825 2.842 2.751 2.763 57,836 -0.06(-2.20%)
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.