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 (%)
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%)
Apr 03, 2006 8.833 8.890 8.714 8.785 229,490 -0.01(-0.13%)
Mar 31, 2006 8.890 8.890 8.734 8.797 244,541 -0.03(-0.39%)
Mar 30, 2006 8.862 8.862 8.632 8.831 144,122 +0.01(+0.10%)
Mar 29, 2006 8.652 8.910 8.652 8.822 128,669 +0.16(+1.83%)
Mar 28, 2006 8.669 8.865 8.604 8.664 191,609 -0.03(-0.33%)
Mar 27, 2006 8.706 8.782 8.658 8.692 86,199 -0.05(-0.52%)
Mar 24, 2006 8.683 8.748 8.598 8.737 104,662 +0.09(+1.02%)
Mar 23, 2006 8.652 8.706 8.593 8.649 97,186 -0.03(-0.29%)
Mar 22, 2006 8.601 8.680 8.528 8.675 107,539 +0.05(+0.59%)
Mar 21, 2006 8.814 8.887 8.593 8.624 145,016 -0.23(-2.59%)
Mar 20, 2006 8.870 8.972 8.842 8.853 202,801 -0.07(-0.76%)
Mar 17, 2006 8.842 8.989 8.744 8.921 600,887 +0.12(+1.42%)
Mar 16, 2006 8.967 8.986 8.780 8.797 113,542 -0.11(-1.27%)
Mar 15, 2006 8.896 8.961 8.814 8.910 96,917 -0.01(-0.13%)
Mar 14, 2006 8.598 8.947 8.564 8.921 169,795 +0.34(+3.93%)
Mar 13, 2006 8.610 8.782 8.559 8.584 114,135 +0.01(+0.07%)
Mar 10, 2006 8.428 8.604 8.400 8.579 182,206 +0.10(+1.20%)
Mar 09, 2006 8.587 8.601 8.471 8.477 172,442 -0.09(-1.09%)
Mar 08, 2006 8.598 8.689 8.380 8.570 146,426 -0.07(-0.85%)
Mar 07, 2006 8.782 8.862 8.607 8.644 129,297 -0.20(-2.27%)
Mar 06, 2006 9.091 9.091 8.816 8.845 101,906 -0.21(-2.32%)
Mar 03, 2006 9.049 9.176 9.026 9.054 124,706 -0.07(-0.75%)
Mar 02, 2006 9.125 9.165 8.984 9.122 121,529 -0.05(-0.49%)
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.