Stock Quote for NASDAQ, GBCI - Glacier Bancorp Inc.

GBCI

GLACIER BANCORP INC

11/20/09 17:35

LAST: 13.17	CHANGE: 0.07	OPEN: 13.12	HIGH: 13.41	ASK: 32.67	VOLUME: 419,003
LAST: 13.17	CHANGE(%): 0.53	PREV: 13.24	LOW: 13.10	BID: 31.09	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.12	13.41	13.10	13.17	419,000
11/19/09	13.40	13.45	13.22	13.24	673,900
11/18/09	13.30	13.57	13.19	13.52	753,000
11/17/09	13.10	13.32	13.09	13.26	1,753,500
11/16/09	12.39	13.26	12.39	13.14	1,711,700
11/13/09	12.17	12.31	12.01	12.30	767,200
11/12/09	12.11	12.34	12.00	12.15	930,100
11/11/09	12.02	12.34	12.00	12.17	1,141,500
11/10/09	12.10	12.19	11.91	11.92	1,625,500
11/09/09	12.42	12.49	12.11	12.20	2,086,500
11/06/09	12.40	12.56	12.18	12.29	1,140,500
11/05/09	12.57	12.66	12.42	12.51	759,600
11/04/09	13.01	13.05	12.46	12.46	744,600
11/03/09	12.90	13.00	12.76	12.94	882,600
11/02/09	13.19	13.38	12.76	12.99	681,100
10/30/09	13.30	13.35	12.87	13.09	849,700
10/29/09	13.25	13.50	13.17	13.42	486,300
10/28/09	13.31	13.42	13.05	13.12	641,000
10/27/09	13.38	13.59	13.25	13.38	584,600
10/26/09	13.33	13.40	13.00	13.32	1,027,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist