Glacier Bancorp Inc (NQ: GBCI )

53.93 USD -0.22 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.70 15.01 14.67 14.88 46,000 +0.17(+1.16%)
Apr 29, 2003 14.92 15.20 14.71 14.71 58,800 -0.49(-3.19%)
Apr 28, 2003 14.67 15.20 14.67 15.19 28,800 +0.26(+1.71%)
Apr 25, 2003 14.93 15.17 14.53 14.94 33,700 +0.11(+0.72%)
Apr 24, 2003 14.40 15.35 14.38 14.83 71,900 +0.36(+2.47%)
Apr 23, 2003 13.74 14.49 13.74 14.47 42,600 +0.48(+3.43%)
Apr 22, 2003 13.67 14.00 13.64 13.99 19,400 +0.15(+1.12%)
Apr 21, 2003 13.77 13.89 13.55 13.84 18,700 +0.07(+0.54%)
Apr 17, 2003 13.80 13.81 13.57 13.77 25,600 +0.19(+1.41%)
Apr 16, 2003 13.89 13.89 13.45 13.57 29,500 -0.20(-1.43%)
Apr 15, 2003 13.79 13.89 13.74 13.77 35,500 -0.06(-0.42%)
Apr 14, 2003 13.79 13.93 13.79 13.83 40,500 +0.04(+0.31%)
Apr 11, 2003 14.19 14.33 13.74 13.79 30,000 -0.51(-3.58%)
Apr 10, 2003 14.38 14.38 14.24 14.30 8,100 -0.03(-0.22%)
Apr 09, 2003 14.28 14.43 14.28 14.33 13,700 -0.07(-0.52%)
Apr 08, 2003 14.35 14.44 14.35 14.41 39,400 +0.02(+0.15%)
Apr 07, 2003 14.24 14.53 14.24 14.38 41,700 +0.14(+1.01%)
Apr 04, 2003 14.45 14.45 14.13 14.24 30,000 -0.21(-1.48%)
Apr 03, 2003 14.52 14.62 14.37 14.45 51,300 -0.21(-1.42%)
Apr 02, 2003 14.45 14.66 14.42 14.66 50,900 +0.21(+1.48%)
Apr 01, 2003 14.35 14.45 14.30 14.45 94,900 +0.18(+1.23%)
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%)
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.