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, 2009 10.38 10.39 9.721 9.766 804,937 -0.52(-5.08%)
Apr 29, 2009 9.848 10.29 9.785 10.29 1,031,466 +0.52(+5.28%)
Apr 28, 2009 9.568 10.06 9.434 9.772 1,048,804 -0.01(-0.07%)
Apr 27, 2009 10.47 10.51 9.695 9.778 1,609,337 -1.06(-9.76%)
Apr 24, 2009 10.25 10.98 10.08 10.84 1,052,842 +0.31(+2.97%)
Apr 23, 2009 10.70 10.78 10.07 10.52 1,278,943 -0.13(-1.20%)
Apr 22, 2009 10.79 11.07 10.49 10.65 1,077,953 -0.33(-3.02%)
Apr 21, 2009 10.52 11.01 10.07 10.98 1,514,299 +0.42(+3.98%)
Apr 20, 2009 11.44 11.88 10.52 10.56 790,794 -1.24(-10.48%)
Apr 17, 2009 11.66 12.07 11.39 11.80 978,756 +0.18(+1.54%)
Apr 16, 2009 11.33 11.77 10.80 11.62 1,049,913 +0.45(+3.99%)
Apr 15, 2009 10.66 11.21 10.56 11.17 975,647 +0.45(+4.22%)
Apr 14, 2009 11.01 11.30 10.68 10.72 1,625,918 -0.52(-4.65%)
Apr 13, 2009 10.57 11.31 10.41 11.24 1,920,494 +0.54(+5.00%)
Apr 09, 2009 9.746 10.71 9.746 10.71 1,730,727 +1.23(+12.98%)
Apr 08, 2009 9.606 9.823 9.287 9.479 863,484 -0.06(-0.67%)
Apr 07, 2009 9.836 9.976 9.479 9.542 1,127,808 -0.50(-5.01%)
Apr 06, 2009 10.22 10.37 9.899 10.05 696,628 -0.34(-3.25%)
Apr 03, 2009 9.657 10.45 9.657 10.38 787,451 +0.11(+1.12%)
Apr 02, 2009 10.32 10.72 10.15 10.27 1,151,296 +0.19(+1.90%)
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.