Glacier Bancorp Inc (NQ: GBCI )

51.18 USD -0.38 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.31 13.33 11.71 13.07 196,400 -0.13(-1.01%)
Jun 27, 2002 12.53 13.31 12.35 13.20 80,300 +0.67(+5.36%)
Jun 26, 2002 12.16 12.53 12.16 12.53 53,200 +0.00(+0.03%)
Jun 25, 2002 11.73 12.53 11.73 12.52 30,400 +0.67(+5.63%)
Jun 21, 2002 12.13 12.13 11.97 11.86 66,700 -0.03(-0.22%)
Jun 20, 2002 12.45 12.53 11.84 11.88 31,800 -0.36(-2.92%)
Jun 19, 2002 12.35 12.53 12.24 12.24 26,900 -0.11(-0.91%)
Jun 18, 2002 12.19 12.45 12.19 12.35 20,800 -0.02(-0.13%)
Jun 17, 2002 12.23 12.42 12.23 12.37 21,000 -0.01(-0.09%)
Jun 14, 2002 12.05 12.38 12.00 12.38 36,000 +0.03(+0.26%)
Jun 12, 2002 12.27 12.35 11.96 12.35 29,400 +0.13(+1.09%)
Jun 11, 2002 12.13 12.34 12.00 12.21 26,800 -0.11(-0.91%)
Jun 10, 2002 12.05 12.33 11.95 12.33 39,200 +0.28(+2.30%)
Jun 07, 2002 11.95 12.16 11.89 12.05 13,100 -0.03(-0.26%)
Jun 06, 2002 12.05 12.27 12.00 12.08 30,900 +0.03(+0.22%)
Jun 05, 2002 12.00 12.25 12.00 12.05 17,500 -0.11(-0.88%)
May 31, 2002 11.89 12.28 11.89 12.16 18,700 +0.08(+0.66%)
May 28, 2002 12.07 12.11 11.94 12.08 13,100 +0.00(+0.04%)
May 27, 2002 12.27 12.27 12.08 12.08 42,900 +0.00(+0.00%)
May 24, 2002 12.27 12.27 12.08 12.08 42,900 -0.19(-1.56%)
May 23, 2002 12.27 12.27 12.19 12.27 17,700 +0.03(+0.26%)
May 22, 2002 12.21 12.27 12.18 12.23 34,600 +0.00(+0.00%)
May 21, 2002 12.20 12.24 12.20 12.23 24,700 +0.03(+0.21%)
May 20, 2002 12.24 12.31 12.15 12.21 22,000 -0.06(-0.51%)
May 17, 2002 12.27 12.32 12.11 12.27 22,100 -0.04(-0.31%)
May 16, 2002 12.11 12.48 12.11 12.31 32,100 +0.04(+0.35%)
May 15, 2002 12.19 12.47 12.09 12.27 22,700 -0.01(-0.09%)
May 14, 2002 12.09 12.36 12.09 12.28 18,300 +0.01(+0.09%)
May 13, 2002 12.26 12.27 12.16 12.27 25,100 +0.07(+0.61%)
May 10, 2002 12.17 12.26 12.17 12.19 32,300 -0.02(-0.17%)
May 09, 2002 12.08 12.24 12.08 12.21 18,600 +0.02(+0.13%)
May 08, 2002 12.13 12.24 12.09 12.20 13,500 +0.02(+0.16%)
May 07, 2002 12.19 12.25 12.12 12.18 14,500 -0.01(-0.07%)
May 06, 2002 12.25 12.25 12.12 12.19 15,400 -0.06(-0.48%)
May 03, 2002 12.27 12.30 12.11 12.25 21,500 -0.10(-0.82%)
May 02, 2002 12.00 12.35 11.78 12.35 46,900 +0.45(+3.81%)
May 01, 2002 11.52 11.97 11.40 11.89 22,800 +0.37(+3.24%)
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%)
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.