GBCI: Historical Prices for Glacier Bancorp, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.25	13.65	13.12	13.40	638,900	13.40
20-Nov-09	13.12	13.41	13.10	13.17	419,100	13.17
19-Nov-09	13.40	13.45	13.22	13.24	674,000	13.24
18-Nov-09	13.30	13.57	13.20	13.52	753,100	13.52
17-Nov-09	13.10	13.33	13.09	13.26	1,753,600	13.26
16-Nov-09	12.39	13.26	12.39	13.14	1,711,800	13.14
13-Nov-09	12.17	12.31	12.01	12.30	767,300	12.30
12-Nov-09	12.11	12.34	12.00	12.15	930,200	12.15
11-Nov-09	12.02	12.34	12.00	12.17	1,141,600	12.17
10-Nov-09	12.10	12.19	11.91	11.92	1,625,400	11.92
9-Nov-09	12.42	12.49	12.11	12.20	2,086,600	12.20
6-Nov-09	12.40	12.56	12.18	12.29	1,140,600	12.29
5-Nov-09	12.57	12.66	12.42	12.51	759,700	12.51
4-Nov-09	13.01	13.05	12.46	12.46	744,700	12.46
3-Nov-09	12.90	13.00	12.76	12.94	879,200	12.94
2-Nov-09	13.19	13.38	12.76	12.99	681,200	12.99
30-Oct-09	13.30	13.35	12.87	13.09	849,800	13.09
29-Oct-09	13.25	13.50	13.17	13.42	486,400	13.42
28-Oct-09	13.31	13.42	13.05	13.12	641,100	13.12
27-Oct-09	13.38	13.59	13.25	13.38	584,700	13.38
26-Oct-09	13.33	13.40	13.00	13.32	1,027,600	13.32
23-Oct-09	13.52	13.61	13.20	13.27	688,500	13.27
22-Oct-09	13.00	13.50	12.94	13.43	1,032,900	13.43
21-Oct-09	13.35	13.46	12.94	12.97	2,559,800	12.97
20-Oct-09	13.42	13.44	13.30	13.36	772,100	13.36
19-Oct-09	13.24	13.70	13.01	13.44	1,292,700	13.44
16-Oct-09	12.99	13.97	12.95	13.38	2,873,900	13.38
15-Oct-09	14.59	14.60	14.22	14.22	1,053,900	14.22
14-Oct-09	14.61	14.72	14.47	14.61	678,100	14.61
13-Oct-09	14.48	14.61	14.22	14.44	550,600	14.44
12-Oct-09	14.75	14.75	14.40	14.55	773,600	14.55
9-Oct-09	14.54	14.85	14.37	14.62	1,291,600	14.62
8-Oct-09	14.49	14.68	14.33	14.51	474,800	14.51
7-Oct-09	14.14	14.36	13.97	14.34	401,900	14.34
6-Oct-09	13.96	14.33	13.94	14.17	297,700	14.17
5-Oct-09	13.99	14.23	13.80	13.91	437,000	13.91
2-Oct-09	14.00	14.23	13.68	13.87	393,100	13.87
2-Oct-09	$ 0.13 Dividend
1-Oct-09	14.80	14.92	14.17	14.20	472,500	14.07
30-Sep-09	14.96	15.11	14.40	14.94	321,400	14.80
29-Sep-09	15.14	15.16	14.74	14.87	333,000	14.73
28-Sep-09	14.86	15.15	14.76	15.08	278,400	14.94
25-Sep-09	14.74	14.78	14.25	14.72	468,200	14.59
24-Sep-09	14.96	15.06	14.60	14.84	392,400	14.70
23-Sep-09	15.27	15.28	14.90	14.92	245,500	14.78
22-Sep-09	15.21	15.21	14.96	15.19	288,100	15.05
21-Sep-09	15.09	15.20	14.89	15.04	250,400	14.90
18-Sep-09	15.39	15.42	15.15	15.32	506,000	15.18
17-Sep-09	15.60	15.75	15.21	15.27	250,400	15.13
16-Sep-09	14.93	15.77	14.70	15.59	586,800	15.45
15-Sep-09	14.70	14.96	14.33	14.91	414,000	14.77
14-Sep-09	14.84	14.98	14.60	14.73	209,800	14.60
11-Sep-09	14.97	15.40	14.83	14.94	275,900	14.80
10-Sep-09	14.99	14.99	14.58	14.96	235,800	14.82
9-Sep-09	14.72	15.19	14.51	15.05	424,100	14.91
8-Sep-09	14.55	14.77	14.28	14.76	408,000	14.62
4-Sep-09	14.39	14.59	14.16	14.42	205,600	14.29
3-Sep-09	14.34	14.42	14.05	14.39	158,900	14.26
2-Sep-09	14.47	14.59	14.20	14.24	212,500	14.11
1-Sep-09	14.80	15.12	14.39	14.48	579,100	14.35
31-Aug-09	14.92	14.95	14.67	14.91	300,900	14.77
28-Aug-09	15.35	15.39	14.99	15.05	463,300	14.91
27-Aug-09	15.35	15.68	14.99	15.23	258,400	15.09
26-Aug-09	15.08	15.68	15.03	15.46	319,400	15.32
25-Aug-09	15.30	15.57	15.07	15.15	269,700	15.01
24-Aug-09	15.85	16.00	15.20	15.24	359,000	15.10
21-Aug-09	15.22	15.89	14.99	15.85	543,000	15.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions