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 (%)
Jun 30, 2006 8.528 8.528 8.244 8.292 612,368 -0.21(-2.43%)
Jun 29, 2006 8.145 8.499 8.145 8.499 335,091 +0.28(+3.45%)
Jun 28, 2006 8.230 8.239 8.060 8.216 219,134 +0.04(+0.52%)
Jun 27, 2006 8.213 8.278 8.171 8.173 359,618 -0.04(-0.45%)
Jun 26, 2006 8.037 8.213 7.955 8.210 190,371 +0.24(+2.98%)
Jun 23, 2006 8.202 8.205 7.941 7.972 248,179 -0.23(-2.76%)
Jun 22, 2006 8.188 8.346 8.040 8.199 219,073 -0.03(-0.38%)
Jun 21, 2006 8.131 8.307 8.108 8.230 222,880 +0.07(+0.80%)
Jun 20, 2006 8.057 8.281 8.054 8.165 292,377 +0.07(+0.91%)
Jun 19, 2006 8.409 8.437 8.063 8.091 171,553 -0.31(-3.71%)
Jun 16, 2006 8.386 8.494 8.295 8.403 1,288,246 +0.04(+0.44%)
Jun 15, 2006 8.239 8.440 8.239 8.366 179,989 +0.20(+2.50%)
Jun 14, 2006 8.173 8.372 8.094 8.162 193,783 -0.03(-0.35%)
Jun 13, 2006 8.142 8.329 8.122 8.190 219,579 -0.07(-0.86%)
Jun 12, 2006 8.278 8.366 8.213 8.261 173,026 +0.00(+0.03%)
Jun 09, 2006 8.394 8.420 8.239 8.258 110,526 -0.08(-0.95%)
Jun 08, 2006 8.207 8.431 8.083 8.338 158,384 +0.09(+1.06%)
Jun 07, 2006 8.185 8.380 8.145 8.250 182,648 +0.11(+1.32%)
Jun 06, 2006 8.210 8.287 8.066 8.142 410,906 -0.03(-0.31%)
Jun 05, 2006 8.437 8.485 8.111 8.168 322,728 -0.33(-3.87%)
Jun 02, 2006 8.530 8.556 8.383 8.496 293,085 -0.01(-0.07%)
Jun 01, 2006 8.253 8.508 8.250 8.502 215,863 +0.21(+2.56%)
May 31, 2006 8.210 8.298 8.103 8.290 276,403 +0.14(+1.67%)
May 30, 2006 8.403 8.499 8.111 8.154 194,852 -0.27(-3.26%)
May 26, 2006 8.564 8.630 8.400 8.428 279,792 -0.12(-1.46%)
May 25, 2006 8.468 8.556 8.383 8.553 275,667 +0.16(+1.96%)
May 24, 2006 8.202 8.448 8.151 8.389 350,062 +0.18(+2.17%)
May 23, 2006 8.352 8.471 8.165 8.210 209,935 -0.08(-1.02%)
May 22, 2006 8.179 8.482 8.083 8.295 407,515 +0.06(+0.69%)
May 19, 2006 8.125 8.400 8.026 8.239 171,162 +0.10(+1.18%)
May 18, 2006 8.224 8.375 8.142 8.142 180,107 -0.07(-0.83%)
May 17, 2006 8.219 8.360 8.077 8.210 192,722 -0.10(-1.16%)
May 16, 2006 8.423 8.443 8.270 8.307 135,811 -0.06(-0.71%)
May 15, 2006 8.270 8.403 8.216 8.366 182,476 +0.05(+0.54%)
May 12, 2006 8.468 8.499 8.315 8.321 242,859 -0.20(-2.39%)
May 11, 2006 8.709 8.712 8.525 8.525 337,444 -0.16(-1.83%)
May 10, 2006 8.627 8.782 8.627 8.683 127,704 -0.01(-0.16%)
May 09, 2006 8.706 8.712 8.607 8.697 277,246 +0.00(+0.03%)
May 08, 2006 8.760 8.768 8.610 8.695 188,138 -0.04(-0.49%)
May 05, 2006 8.635 8.782 8.632 8.737 226,855 +0.09(+1.05%)
May 04, 2006 8.644 8.706 8.584 8.646 172,529 -0.02(-0.26%)
May 03, 2006 8.712 8.712 8.569 8.669 351,620 -0.05(-0.55%)
May 02, 2006 8.556 8.765 8.471 8.717 272,478 +0.14(+1.69%)
May 01, 2006 8.675 8.805 8.562 8.573 451,157 -0.03(-0.33%)
Apr 28, 2006 8.525 8.692 8.445 8.601 338,150 +0.01(+0.16%)
Apr 27, 2006 8.712 8.712 8.321 8.587 738,592 -0.13(-1.46%)
Apr 26, 2006 8.562 8.808 8.556 8.714 194,969 +0.19(+2.19%)
Apr 25, 2006 8.485 8.533 8.358 8.528 129,436 +0.03(+0.30%)
Apr 24, 2006 8.664 8.754 8.482 8.502 176,713 -0.22(-2.47%)
Apr 21, 2006 9.009 9.009 8.627 8.717 241,091 -0.18(-2.01%)
Apr 20, 2006 8.984 8.992 8.689 8.896 147,894 -0.06(-0.70%)
Apr 19, 2006 8.918 8.995 8.904 8.958 132,024 +0.11(+1.25%)
Apr 18, 2006 8.525 8.848 8.533 8.848 216,228 +0.32(+3.79%)
Apr 17, 2006 8.624 8.723 8.389 8.525 211,505 -0.08(-0.89%)
Apr 13, 2006 8.437 8.678 8.414 8.601 251,227 +0.15(+1.78%)
Apr 12, 2006 8.409 8.513 8.369 8.451 94,228 +0.04(+0.51%)
Apr 11, 2006 8.562 8.562 8.380 8.409 196,887 -0.13(-1.53%)
Apr 10, 2006 8.499 8.683 8.474 8.539 283,689 +0.03(+0.37%)
Apr 07, 2006 8.740 8.768 8.491 8.508 233,484 -0.14(-1.61%)
Apr 06, 2006 8.689 8.763 8.567 8.646 113,498 -0.02(-0.23%)
Apr 05, 2006 8.802 8.811 8.666 8.666 168,604 -0.06(-0.68%)
Apr 04, 2006 8.782 8.825 8.692 8.726 118,661 -0.06(-0.68%)
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.