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 31, 2009 9.995 10.19 9.906 9.925 699,069 -0.15(-1.52%)
Jul 30, 2009 9.817 10.20 9.721 10.08 715,871 +0.29(+3.00%)
Jul 29, 2009 9.727 9.855 9.619 9.785 672,331 -0.08(-0.78%)
Jul 28, 2009 9.587 9.912 9.542 9.861 985,249 +0.10(+0.98%)
Jul 27, 2009 9.396 9.957 9.313 9.766 1,195,667 +0.04(+0.39%)
Jul 24, 2009 9.205 9.880 8.701 9.727 1,748,233 +0.34(+3.67%)
Jul 23, 2009 8.752 9.504 8.593 9.383 1,708,477 +0.58(+6.59%)
Jul 22, 2009 8.478 8.905 8.446 8.803 1,084,616 +0.22(+2.60%)
Jul 21, 2009 8.809 8.854 8.370 8.580 1,174,994 -0.14(-1.61%)
Jul 20, 2009 8.733 8.860 8.574 8.720 1,070,834 +0.09(+1.03%)
Jul 17, 2009 9.134 9.364 8.561 8.631 1,210,363 -0.34(-3.77%)
Jul 16, 2009 8.950 9.026 8.669 8.969 860,087 -0.02(-0.21%)
Jul 15, 2009 8.924 9.192 8.892 8.988 1,347,439 +0.13(+1.51%)
Jul 14, 2009 8.688 8.931 8.625 8.854 1,070,894 +0.15(+1.76%)
Jul 13, 2009 8.510 8.835 8.497 8.701 3,254,524 +0.47(+5.65%)
Jul 10, 2009 8.714 8.720 8.166 8.236 1,477,776 -0.54(-6.10%)
Jul 09, 2009 8.676 8.918 8.625 8.771 495,474 +0.15(+1.78%)
Jul 08, 2009 8.656 8.994 8.357 8.618 995,392 +0.02(+0.22%)
Jul 07, 2009 8.803 8.905 8.599 8.599 877,243 -0.17(-1.96%)
Jul 06, 2009 8.937 9.052 8.612 8.771 1,023,840 -0.18(-1.99%)
Jul 02, 2009 9.243 9.485 8.924 8.950 787,548 -0.44(-4.68%)
Jul 01, 2009 9.536 9.632 9.294 9.389 782,127 -0.03(-0.27%)
Jun 30, 2009 9.644 9.861 9.307 9.415 872,838 -0.32(-3.27%)
Jun 29, 2009 9.695 9.931 9.262 9.734 618,973 -0.04(-0.46%)
Jun 26, 2009 9.676 9.785 9.351 9.778 1,390,864 +0.06(+0.59%)
Jun 25, 2009 9.326 9.727 9.275 9.721 548,519 +0.33(+3.46%)
Jun 24, 2009 9.498 9.562 9.345 9.396 462,334 +0.03(+0.34%)
Jun 23, 2009 9.568 9.715 9.287 9.364 464,128 -0.09(-0.94%)
Jun 22, 2009 9.759 9.804 9.453 9.453 674,606 -0.40(-4.08%)
Jun 19, 2009 9.797 9.906 9.657 9.855 1,379,045 +0.24(+2.45%)
Jun 18, 2009 9.326 9.625 9.262 9.619 528,378 +0.27(+2.86%)
Jun 17, 2009 9.402 9.619 8.950 9.351 878,881 -0.06(-0.61%)
Jun 16, 2009 9.657 9.715 9.402 9.409 641,095 -0.17(-1.80%)
Jun 15, 2009 9.817 9.880 9.402 9.581 1,399,915 -0.32(-3.22%)
Jun 12, 2009 10.03 10.24 9.778 9.899 584,150 -0.20(-2.02%)
Jun 11, 2009 10.05 10.32 9.995 10.10 765,052 +0.09(+0.89%)
Jun 10, 2009 10.14 10.22 9.797 10.01 708,497 -0.10(-0.95%)
Jun 09, 2009 10.21 10.28 10.01 10.11 450,663 +0.00(+0.00%)
Jun 08, 2009 9.982 10.24 9.899 10.11 444,038 +0.13(+1.28%)
Jun 05, 2009 10.61 10.61 9.766 9.982 1,124,242 -0.45(-4.28%)
Jun 04, 2009 10.26 10.44 10.16 10.43 1,090,896 +0.22(+2.19%)
Jun 03, 2009 10.18 10.38 10.06 10.21 803,227 -0.08(-0.74%)
Jun 02, 2009 10.52 10.61 10.18 10.28 1,011,992 -0.27(-2.60%)
Jun 01, 2009 10.78 10.97 10.35 10.56 1,059,483 -0.01(-0.06%)
May 29, 2009 10.14 10.56 10.08 10.56 648,374 +0.43(+4.28%)
May 28, 2009 10.17 10.21 9.772 10.13 811,962 +0.09(+0.89%)
May 27, 2009 10.58 10.62 10.03 10.04 841,359 -0.58(-5.46%)
May 26, 2009 10.04 10.68 10.03 10.62 677,778 +0.48(+4.78%)
May 22, 2009 10.15 10.46 10.12 10.14 727,958 +0.04(+0.38%)
May 21, 2009 9.906 10.20 9.817 10.10 937,750 +0.05(+0.51%)
May 20, 2009 10.68 10.80 9.970 10.05 1,191,045 -0.47(-4.48%)
May 19, 2009 10.90 11.04 10.49 10.52 789,900 -0.54(-4.84%)
May 18, 2009 10.82 11.10 10.53 11.05 711,321 +0.68(+6.51%)
May 15, 2009 10.73 10.73 10.26 10.38 768,292 -0.40(-3.67%)
May 14, 2009 10.59 10.90 10.43 10.77 672,943 +0.26(+2.49%)
May 13, 2009 11.19 11.25 10.36 10.51 917,257 -0.94(-8.19%)
May 12, 2009 11.85 12.02 11.31 11.45 1,321,110 -0.34(-2.92%)
May 11, 2009 11.84 11.96 11.63 11.79 1,674,123 -0.30(-2.48%)
May 08, 2009 11.13 12.10 11.13 12.09 1,380,614 +1.15(+10.55%)
May 07, 2009 11.82 12.02 10.89 10.94 1,749,629 -0.37(-3.27%)
May 06, 2009 10.73 11.39 10.52 11.31 1,743,980 +0.75(+7.12%)
May 05, 2009 10.43 10.67 10.26 10.56 1,300,010 +0.03(+0.24%)
May 04, 2009 10.16 10.57 9.600 10.53 1,102,583 +0.95(+9.91%)
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.