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, 2002 11.31 11.52 11.12 11.52 19,100 +0.29(+2.61%)
Apr 29, 2002 11.15 11.25 11.12 11.23 4,500 +0.04(+0.33%)
Apr 26, 2002 11.33 11.36 11.17 11.19 36,100 -0.15(-1.35%)
Apr 25, 2002 11.13 11.34 11.12 11.34 12,900 +0.13(+1.18%)
Apr 24, 2002 11.12 11.48 11.12 11.21 90,500 +0.02(+0.19%)
Apr 23, 2002 11.36 11.52 11.12 11.19 51,000 -0.26(-2.24%)
Apr 22, 2002 11.74 11.74 11.36 11.45 42,000 -0.32(-2.72%)
Apr 19, 2002 11.92 11.96 11.68 11.77 61,200 -0.53(-4.33%)
Apr 18, 2002 12.30 12.31 12.21 12.30 19,100 +0.06(+0.48%)
Apr 17, 2002 12.35 12.37 12.22 12.24 23,800 -0.10(-0.77%)
Apr 16, 2002 12.13 12.34 12.05 12.34 23,700 +0.19(+1.58%)
Apr 15, 2002 12.29 12.33 12.06 12.14 36,000 -0.12(-1.00%)
Apr 12, 2002 12.11 12.27 11.73 12.27 44,300 +0.13(+1.10%)
Apr 11, 2002 12.40 12.40 12.11 12.13 15,700 -0.27(-2.15%)
Apr 10, 2002 12.10 12.40 11.89 12.40 29,200 +0.35(+2.87%)
Apr 09, 2002 12.00 12.05 11.89 12.05 22,900 +0.06(+0.53%)
Apr 08, 2002 11.93 12.00 11.85 11.99 12,100 +0.06(+0.54%)
Apr 05, 2002 12.00 12.10 11.89 11.93 21,500 -0.07(-0.62%)
Apr 04, 2002 12.10 12.10 11.85 12.00 14,300 -0.05(-0.44%)
Apr 03, 2002 12.13 12.13 11.85 12.05 18,800 -0.02(-0.18%)
Apr 02, 2002 12.06 12.08 11.95 12.07 17,000 +0.02(+0.13%)
Apr 01, 2002 12.08 12.13 11.92 12.06 13,300 -0.03(-0.22%)
Mar 29, 2002 12.13 12.29 12.08 12.09 58,500 +0.00(+0.00%)
Mar 28, 2002 12.13 12.29 12.08 12.09 58,500 -0.21(-1.69%)
Mar 27, 2002 12.00 12.40 11.89 12.29 62,500 +0.29(+2.44%)
Mar 26, 2002 11.86 12.00 11.80 12.00 38,000 +0.18(+1.53%)
Mar 25, 2002 11.81 11.87 11.80 11.82 42,300 +0.02(+0.18%)
Mar 22, 2002 11.39 11.87 11.39 11.80 32,700 +0.09(+0.77%)
Mar 21, 2002 11.42 11.71 11.31 11.71 10,900 +0.24(+2.09%)
Mar 20, 2002 11.27 11.47 11.16 11.47 42,600 +0.24(+2.14%)
Mar 19, 2002 11.25 11.28 11.18 11.23 43,700 -0.03(-0.24%)
Mar 18, 2002 11.15 11.25 11.15 11.25 95,600 +0.10(+0.90%)
Mar 15, 2002 11.11 11.23 11.05 11.15 64,900 -0.07(-0.66%)
Mar 14, 2002 10.99 11.23 10.99 11.23 16,200 +0.29(+2.68%)
Mar 13, 2002 11.17 11.17 10.80 10.93 38,700 -0.25(-2.24%)
Mar 12, 2002 11.15 11.19 11.14 11.18 16,000 +0.04(+0.38%)
Mar 11, 2002 11.18 11.20 11.12 11.14 6,100 -0.04(-0.33%)
Mar 08, 2002 11.19 11.20 11.13 11.18 7,000 +0.05(+0.48%)
Mar 07, 2002 11.23 11.23 11.11 11.13 7,900 -0.10(-0.90%)
Mar 06, 2002 11.07 11.25 11.07 11.23 65,900 +0.11(+0.96%)
Mar 05, 2002 11.17 11.17 10.82 11.12 85,500 -0.02(-0.19%)
Mar 04, 2002 10.99 11.23 10.88 11.14 31,400 +0.24(+2.20%)
Mar 01, 2002 10.65 10.95 10.65 10.90 24,000 +0.27(+2.56%)
Feb 28, 2002 10.61 10.66 10.43 10.63 66,900 +0.18(+1.68%)
Feb 27, 2002 10.43 10.59 10.29 10.45 22,600 +0.17(+1.61%)
Feb 26, 2002 10.42 10.42 10.19 10.29 5,800 -0.01(-0.10%)
Feb 25, 2002 10.42 10.47 10.29 10.30 5,700 -0.35(-3.26%)
Feb 22, 2002 10.53 10.69 10.41 10.65 22,400 +0.14(+1.32%)
Feb 21, 2002 10.35 10.56 10.30 10.51 8,000 -0.04(-0.35%)
Feb 20, 2002 10.33 10.54 10.26 10.54 9,300 +0.35(+3.40%)
Feb 19, 2002 10.32 10.40 10.20 10.20 42,200 -0.20(-1.95%)
Feb 18, 2002 10.60 10.67 10.19 10.40 75,300 +0.00(+0.00%)
Feb 15, 2002 10.60 10.67 10.19 10.40 75,300 -0.17(-1.61%)
Feb 14, 2002 10.75 10.77 10.40 10.57 36,600 -0.20(-1.88%)
Feb 13, 2002 10.67 10.77 10.61 10.77 17,800 +0.11(+1.00%)
Feb 12, 2002 10.66 10.77 10.49 10.67 12,400 +0.00(+0.00%)
Feb 11, 2002 10.61 10.67 10.52 10.67 3,700 +0.05(+0.50%)
Feb 08, 2002 10.37 10.62 10.24 10.61 18,900 +0.30(+2.95%)
Feb 07, 2002 10.50 10.62 10.29 10.31 12,300 -0.09(-0.87%)
Feb 06, 2002 10.67 10.67 10.32 10.40 22,100 -0.31(-2.89%)
Feb 05, 2002 11.09 11.25 10.62 10.71 30,300 -0.46(-4.15%)
Feb 04, 2002 11.42 11.49 11.13 11.17 14,300 -0.25(-2.20%)
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.