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 (%)
Mar 31, 2003 14.20 14.36 14.20 14.27 42,000 +0.07(+0.52%)
Mar 28, 2003 14.19 14.37 14.19 14.20 45,400 -0.06(-0.44%)
Mar 27, 2003 14.05 14.26 14.03 14.26 20,400 +0.12(+0.83%)
Mar 26, 2003 14.10 14.23 14.03 14.14 41,907 -0.07(-0.53%)
Mar 25, 2003 13.71 14.29 13.70 14.22 1,680,000 +0.30(+2.18%)
Mar 24, 2003 14.13 14.35 13.68 13.91 22,900 -0.47(-3.30%)
Mar 21, 2003 14.34 14.39 14.15 14.39 74,500 +0.05(+0.33%)
Mar 20, 2003 13.78 14.35 13.76 14.34 41,000 +0.21(+1.51%)
Mar 19, 2003 14.00 14.13 13.76 14.13 38,881 +0.11(+0.76%)
Mar 18, 2003 13.73 14.05 13.47 14.02 38,506 +0.37(+2.70%)
Mar 17, 2003 13.37 13.65 13.33 13.65 32,598 +0.33(+2.48%)
Mar 14, 2003 13.11 13.55 13.05 13.32 54,767 +0.04(+0.28%)
Mar 13, 2003 13.15 13.32 13.09 13.29 7,800 +0.14(+1.05%)
Mar 12, 2003 13.04 13.20 13.04 13.15 7,394 -0.08(-0.64%)
Mar 11, 2003 13.06 13.30 13.05 13.23 17,900 +0.04(+0.32%)
Mar 10, 2003 13.33 13.33 13.04 13.19 24,800 -0.11(-0.82%)
Mar 07, 2003 13.00 13.33 12.99 13.30 27,800 +0.41(+3.20%)
Mar 06, 2003 13.26 13.32 12.89 12.89 39,700 -0.44(-3.32%)
Mar 05, 2003 13.32 13.33 12.96 13.33 18,800 +0.00(+0.00%)
Mar 04, 2003 13.07 13.33 13.07 13.33 18,400 +0.27(+2.04%)
Mar 03, 2003 13.06 13.06 12.81 13.06 10,400 +0.20(+1.53%)
Feb 28, 2003 13.02 13.03 12.86 12.86 8,000 -0.16(-1.26%)
Feb 27, 2003 12.98 13.20 12.80 13.03 22,700 +0.12(+0.90%)
Feb 26, 2003 12.89 13.03 12.80 12.91 19,400 -0.17(-1.26%)
Feb 25, 2003 12.81 13.16 12.80 13.08 16,500 +0.11(+0.86%)
Feb 24, 2003 12.94 13.21 12.82 12.97 21,200 -0.26(-1.97%)
Feb 21, 2003 12.81 13.23 12.81 13.23 16,400 +0.43(+3.33%)
Feb 20, 2003 12.84 12.91 12.80 12.80 15,800 -0.13(-1.03%)
Feb 19, 2003 12.91 12.93 12.82 12.93 11,600 +0.05(+0.41%)
Feb 18, 2003 12.83 12.92 12.80 12.88 10,300 +0.07(+0.58%)
Feb 14, 2003 12.78 12.83 12.77 12.81 8,600 +0.02(+0.17%)
Feb 13, 2003 12.78 12.80 12.76 12.78 10,300 +0.01(+0.08%)
Feb 12, 2003 12.76 12.83 12.76 12.77 24,300 -0.04(-0.29%)
Feb 11, 2003 12.76 12.82 12.64 12.81 19,300 -0.01(-0.08%)
Feb 10, 2003 12.76 12.94 12.62 12.82 18,700 +0.12(+0.92%)
Feb 07, 2003 12.90 12.90 12.70 12.70 15,400 -0.07(-0.54%)
Feb 06, 2003 12.90 12.90 12.77 12.77 20,400 -0.04(-0.33%)
Feb 05, 2003 12.80 12.93 12.75 12.82 17,200 -0.02(-0.17%)
Feb 04, 2003 12.78 12.90 12.76 12.84 13,400 +0.02(+0.12%)
Feb 03, 2003 12.70 12.84 12.70 12.82 20,500 -0.08(-0.62%)
Jan 31, 2003 12.79 12.92 12.75 12.90 27,500 +0.09(+0.70%)
Jan 30, 2003 13.00 13.01 12.80 12.81 12,073 -0.18(-1.36%)
Jan 29, 2003 12.99 13.01 12.81 12.99 36,600 +0.11(+0.87%)
Jan 28, 2003 12.98 12.98 12.70 12.87 17,200 +0.05(+0.37%)
Jan 27, 2003 12.72 12.96 12.56 12.83 15,300 +0.11(+0.83%)
Jan 24, 2003 13.07 13.07 12.72 12.72 15,600 -0.34(-2.61%)
Jan 23, 2003 13.07 13.12 12.86 13.06 24,300 +0.08(+0.62%)
Jan 22, 2003 12.95 13.07 12.80 12.98 38,400 +0.07(+0.54%)
Jan 21, 2003 13.08 13.08 12.89 12.91 10,500 -0.12(-0.90%)
Jan 17, 2003 13.09 13.14 12.98 13.03 26,200 +0.06(+0.45%)
Jan 16, 2003 13.04 13.07 12.96 12.97 18,400 +0.06(+0.50%)
Jan 15, 2003 13.10 13.25 12.91 12.91 17,700 -0.35(-2.62%)
Jan 14, 2003 13.10 13.25 13.06 13.25 23,000 +0.22(+1.72%)
Jan 13, 2003 13.06 13.22 12.93 13.03 22,600 -0.07(-0.57%)
Jan 10, 2003 12.91 13.33 12.80 13.10 32,100 +0.03(+0.20%)
Jan 09, 2003 12.80 13.20 12.80 13.08 48,000 +0.25(+1.95%)
Jan 08, 2003 12.80 13.01 12.69 12.83 29,400 -0.03(-0.25%)
Jan 07, 2003 13.06 13.38 12.75 12.86 74,500 -0.10(-0.78%)
Jan 06, 2003 12.69 13.06 12.59 12.96 83,800 +0.37(+2.97%)
Jan 03, 2003 12.74 12.80 12.47 12.59 29,900 -0.06(-0.51%)
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.