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 (%)
Dec 31, 2020 42.73 42.73 42.73 238,400 +0.12(+0.28%)
Dec 30, 2020 42.39 43.28 42.20 42.61 238,400 +0.36(+0.86%)
Dec 29, 2020 43.18 43.38 42.03 42.25 262,470 -0.90(-2.09%)
Dec 28, 2020 42.87 43.35 42.28 43.15 307,544 +0.54(+1.26%)
Dec 24, 2020 42.93 42.98 42.10 42.61 122,644 -0.02(-0.04%)
Dec 23, 2020 42.07 42.75 41.18 42.63 308,430 +1.13(+2.73%)
Dec 22, 2020 41.43 41.62 40.82 41.49 467,575 +0.01(+0.02%)
Dec 21, 2020 42.40 42.68 40.68 41.49 426,351 -1.11(-2.62%)
Dec 18, 2020 43.31 43.70 41.69 42.60 1,241,732 -0.50(-1.16%)
Dec 17, 2020 42.70 43.16 42.35 43.10 379,868 +0.48(+1.13%)
Dec 16, 2020 42.65 42.70 42.00 42.62 318,105 -0.02(-0.04%)
Dec 15, 2020 42.27 42.66 41.44 42.64 422,129 +1.07(+2.57%)
Dec 14, 2020 41.71 41.90 41.37 41.57 315,533 +0.62(+1.52%)
Dec 11, 2020 40.47 41.21 40.47 40.95 296,758 -0.08(-0.20%)
Dec 10, 2020 40.85 41.19 40.03 41.03 293,428 +0.02(+0.05%)
Dec 09, 2020 40.87 41.23 40.46 41.01 380,976 +0.22(+0.55%)
Dec 08, 2020 39.34 40.88 39.34 40.79 416,874 +0.95(+2.38%)
Dec 07, 2020 39.14 39.92 38.92 39.84 259,005 +0.25(+0.63%)
Dec 04, 2020 38.95 39.63 38.88 39.59 316,738 +0.96(+2.48%)
Dec 03, 2020 39.06 39.38 38.38 38.63 265,241 -0.55(-1.41%)
Dec 02, 2020 38.00 39.44 37.95 39.18 508,675 +1.08(+2.83%)
Dec 01, 2020 38.38 39.01 37.77 38.11 445,873 +0.51(+1.35%)
Nov 30, 2020 38.81 39.17 37.45 37.60 327,744 -1.43(-3.66%)
Nov 27, 2020 40.00 40.41 38.79 39.03 135,543 -1.03(-2.58%)
Nov 25, 2020 39.73 40.19 39.14 40.06 251,243 -0.07(-0.18%)
Nov 24, 2020 39.27 40.34 39.05 40.13 570,160 +1.67(+4.34%)
Nov 23, 2020 39.23 39.26 38.46 38.47 363,163 -0.18(-0.45%)
Nov 20, 2020 39.06 39.19 38.45 38.64 358,919 -0.92(-2.33%)
Nov 19, 2020 39.40 39.69 38.83 39.56 216,092 +0.05(+0.12%)
Nov 18, 2020 41.37 41.45 39.45 39.52 342,601 -1.59(-3.86%)
Nov 17, 2020 39.85 41.24 39.57 41.10 379,408 +0.42(+1.04%)
Nov 16, 2020 39.66 40.83 38.95 40.68 355,678 +1.77(+4.55%)
Nov 13, 2020 38.88 39.14 38.63 38.91 260,677 +0.65(+1.69%)
Nov 12, 2020 38.73 38.84 37.72 38.26 306,008 -1.22(-3.08%)
Nov 11, 2020 40.55 40.55 38.71 39.48 326,349 -0.97(-2.39%)
Nov 10, 2020 39.54 40.87 39.33 40.45 436,418 +1.21(+3.08%)
Nov 09, 2020 37.64 40.01 37.04 39.24 822,555 +4.68(+13.56%)
Nov 06, 2020 34.98 35.51 34.42 34.56 234,653 -0.12(-0.35%)
Nov 05, 2020 34.28 34.99 34.14 34.68 402,621 +0.41(+1.21%)
Nov 04, 2020 34.57 35.86 34.15 34.26 1,036,137 -1.34(-3.76%)
Nov 03, 2020 34.57 35.86 34.42 35.60 521,536 +1.69(+4.98%)
Nov 02, 2020 33.46 33.94 33.12 33.91 421,875 +0.89(+2.71%)
Oct 30, 2020 32.96 33.50 32.65 33.02 360,979 +0.00(+0.00%)
Oct 29, 2020 32.42 33.37 32.06 33.02 352,983 +0.21(+0.65%)
Oct 28, 2020 32.65 33.35 32.54 32.80 457,032 -0.49(-1.47%)
Oct 27, 2020 33.95 34.32 33.22 33.29 327,137 -0.89(-2.59%)
Oct 26, 2020 33.96 34.22 33.28 34.18 404,427 -0.06(-0.19%)
Oct 23, 2020 34.07 35.01 33.47 34.24 360,003 +1.15(+3.48%)
Oct 22, 2020 32.86 33.24 32.33 33.09 467,356 +0.57(+1.76%)
Oct 21, 2020 32.00 32.63 32.00 32.52 261,788 +0.46(+1.44%)
Oct 20, 2020 32.42 32.87 31.97 32.06 316,851 +0.09(+0.29%)
Oct 19, 2020 32.39 32.71 31.94 31.96 221,226 -0.34(-1.06%)
Oct 16, 2020 31.99 32.72 31.54 32.31 232,050 +0.14(+0.43%)
Oct 15, 2020 30.72 32.18 30.64 32.17 180,638 +1.03(+3.32%)
Oct 14, 2020 31.87 32.18 31.06 31.13 186,381 -0.85(-2.65%)
Oct 13, 2020 32.97 33.11 31.91 31.98 316,697 -1.34(-4.01%)
Oct 12, 2020 32.60 33.43 32.54 33.32 213,804 +0.58(+1.77%)
Oct 09, 2020 33.23 33.26 32.48 32.74 204,508 -0.18(-0.56%)
Oct 08, 2020 32.73 33.21 32.33 32.92 321,726 +0.55(+1.69%)
Oct 07, 2020 32.32 32.91 32.03 32.37 326,423 +0.38(+1.20%)
Oct 06, 2020 32.01 33.25 31.77 31.99 402,018 +0.19(+0.60%)
Oct 05, 2020 31.08 31.85 30.89 31.80 328,430 +1.08(+3.51%)
Oct 02, 2020 29.07 30.89 28.80 30.72 396,598 +1.29(+4.38%)
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.