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 29, 2005 8.131 8.159 7.978 8.091 114,510 -0.05(-0.66%)
Jul 28, 2005 7.933 8.145 7.876 8.145 88,571 +0.20(+2.57%)
Jul 27, 2005 7.802 7.969 7.791 7.941 139,453 +0.12(+1.52%)
Jul 26, 2005 7.862 7.916 7.777 7.822 146,979 -0.05(-0.65%)
Jul 25, 2005 7.876 7.930 7.785 7.873 213,863 -0.04(-0.54%)
Jul 22, 2005 7.777 7.916 7.695 7.916 145,924 +0.17(+2.19%)
Jul 21, 2005 7.862 7.862 7.666 7.746 186,747 -0.10(-1.33%)
Jul 20, 2005 7.768 7.865 7.683 7.850 202,189 +0.08(+1.06%)
Jul 19, 2005 7.706 7.774 7.629 7.768 97,729 +0.15(+1.97%)
Jul 18, 2005 7.629 7.686 7.567 7.618 168,002 -0.02(-0.26%)
Jul 15, 2005 7.530 7.723 7.499 7.638 107,904 +0.03(+0.41%)
Jul 14, 2005 7.723 7.723 7.590 7.607 94,926 -0.05(-0.70%)
Jul 13, 2005 7.723 7.723 7.621 7.661 94,618 -0.06(-0.81%)
Jul 12, 2005 7.791 7.848 7.720 7.723 108,681 -0.13(-1.66%)
Jul 11, 2005 7.678 7.870 7.655 7.853 165,999 +0.18(+2.40%)
Jul 08, 2005 7.372 7.675 7.340 7.669 172,560 +0.22(+3.01%)
Jul 07, 2005 7.423 7.491 7.349 7.445 136,302 -0.03(-0.38%)
Jul 06, 2005 7.479 7.556 7.468 7.474 247,318 -0.06(-0.83%)
Jul 05, 2005 7.516 7.564 7.462 7.536 215,550 +0.02(+0.30%)
Jul 01, 2005 7.423 7.522 7.366 7.513 153,897 +0.11(+1.49%)
Jun 30, 2005 7.318 7.476 7.250 7.403 320,756 +0.11(+1.55%)
Jun 29, 2005 7.292 7.299 7.224 7.289 182,728 +0.00(+0.04%)
Jun 28, 2005 7.091 7.289 7.054 7.287 167,101 +0.26(+3.71%)
Jun 27, 2005 6.966 7.049 6.961 7.026 98,124 +0.05(+0.73%)
Jun 24, 2005 7.068 7.111 6.955 6.975 393,370 -0.09(-1.28%)
Jun 23, 2005 7.264 7.312 7.066 7.066 174,767 -0.21(-2.88%)
Jun 22, 2005 7.196 7.318 7.165 7.275 279,611 +0.07(+0.94%)
Jun 21, 2005 7.111 7.255 7.111 7.207 153,975 +0.05(+0.67%)
Jun 20, 2005 7.182 7.196 7.117 7.159 154,772 -0.04(-0.51%)
Jun 17, 2005 7.074 7.244 7.040 7.196 486,181 +0.12(+1.72%)
Jun 16, 2005 6.884 7.074 6.881 7.074 326,883 +0.14(+2.00%)
Jun 15, 2005 6.935 6.938 6.884 6.935 226,627 +0.00(+0.00%)
Jun 14, 2005 6.853 6.938 6.799 6.935 236,917 +0.11(+1.62%)
Jun 13, 2005 6.828 6.856 6.785 6.825 101,379 +0.03(+0.50%)
Jun 10, 2005 6.757 6.802 6.757 6.791 140,067 -0.02(-0.29%)
Jun 09, 2005 6.740 6.811 6.601 6.811 126,539 +0.08(+1.22%)
Jun 08, 2005 6.728 6.839 6.728 6.728 186,681 -0.04(-0.63%)
Jun 07, 2005 6.828 6.921 6.750 6.771 164,802 -0.04(-0.58%)
Jun 06, 2005 6.706 6.828 6.658 6.811 165,418 +0.15(+2.30%)
Jun 03, 2005 6.745 6.768 6.646 6.658 110,147 -0.10(-1.47%)
Jun 02, 2005 6.782 6.782 6.658 6.757 93,329 -0.01(-0.08%)
Jun 01, 2005 6.669 6.779 6.604 6.762 111,961 +0.15(+2.23%)
May 31, 2005 6.745 6.745 6.595 6.615 182,003 -0.09(-1.35%)
May 27, 2005 6.612 6.723 6.584 6.706 92,604 +1.37(+25.75%)
May 26, 2005 5.187 5.332 5.187 5.332 96,791 +0.11(+2.01%)
May 25, 2005 5.323 5.331 5.175 5.227 131,024 -0.09(-1.70%)
May 24, 2005 5.332 5.383 5.278 5.318 156,191 -0.08(-1.51%)
May 23, 2005 5.231 5.409 5.231 5.400 168,422 +0.16(+3.01%)
May 20, 2005 5.285 5.291 5.177 5.242 162,995 -0.03(-0.65%)
May 19, 2005 5.233 5.294 5.227 5.276 168,893 -1.32(-20.03%)
May 18, 2005 6.403 6.681 6.385 6.598 451,220 +1.49(+29.13%)
May 17, 2005 5.100 5.119 5.030 5.109 458,212 -0.00(-0.07%)
May 16, 2005 4.977 5.113 4.910 5.113 230,193 +0.18(+3.60%)
May 13, 2005 4.984 4.990 4.932 4.935 176,158 -0.01(-0.15%)
May 12, 2005 5.030 5.073 4.937 4.943 196,492 -0.06(-1.12%)
May 11, 2005 5.032 5.057 4.968 4.999 121,764 +0.03(+0.62%)
May 10, 2005 5.053 5.095 4.968 4.968 286,828 -0.13(-2.63%)
May 09, 2005 5.062 5.138 5.061 5.102 256,313 +0.02(+0.43%)
May 06, 2005 5.017 5.080 4.961 5.080 348,804 +0.09(+1.78%)
May 05, 2005 5.030 5.064 4.912 4.992 233,670 -0.03(-0.54%)
May 04, 2005 4.944 5.024 4.899 5.019 215,606 +0.12(+2.52%)
May 03, 2005 4.941 4.955 4.890 4.896 299,353 -0.04(-0.88%)
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.