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 (%)
Feb 28, 2019 38.17 38.44 38.06 38.18 266,358 +0.07(+0.18%)
Feb 27, 2019 38.03 38.17 37.83 38.11 374,548 +0.10(+0.28%)
Feb 26, 2019 38.46 38.71 38.00 38.01 210,142 -0.56(-1.45%)
Feb 25, 2019 39.28 39.62 38.53 38.57 285,003 -0.54(-1.38%)
Feb 22, 2019 39.15 39.15 38.86 39.11 200,148 +0.00(+0.00%)
Feb 21, 2019 39.12 39.13 37.88 39.11 235,419 -0.03(-0.07%)
Feb 20, 2019 38.24 39.13 38.16 39.13 308,742 +0.82(+2.14%)
Feb 19, 2019 37.39 38.48 37.39 38.31 363,536 +0.71(+1.90%)
Feb 15, 2019 37.40 37.76 37.28 37.60 597,460 +0.49(+1.31%)
Feb 14, 2019 37.39 37.53 37.04 37.11 347,829 -0.51(-1.34%)
Feb 13, 2019 37.29 37.67 37.11 37.62 242,033 +0.44(+1.20%)
Feb 12, 2019 37.34 37.59 37.00 37.17 244,032 +0.05(+0.14%)
Feb 11, 2019 36.68 37.12 36.54 37.12 186,429 +0.48(+1.31%)
Feb 08, 2019 37.08 37.26 36.39 36.64 383,311 -0.57(-1.52%)
Feb 07, 2019 36.98 37.65 36.96 37.21 253,603 +0.26(+0.71%)
Feb 06, 2019 36.60 37.01 36.51 36.95 304,148 +0.30(+0.81%)
Feb 05, 2019 37.04 37.14 36.36 36.65 272,255 -0.34(-0.92%)
Feb 04, 2019 36.47 37.01 36.08 36.99 317,038 +0.51(+1.41%)
Feb 01, 2019 36.82 37.90 34.85 36.47 431,970 -0.28(-0.76%)
Jan 31, 2019 36.54 36.79 35.80 36.75 422,005 +0.09(+0.24%)
Jan 30, 2019 37.46 37.46 36.57 36.67 401,895 -0.58(-1.57%)
Jan 29, 2019 37.13 37.49 36.97 37.25 226,243 +0.16(+0.42%)
Jan 28, 2019 37.00 37.28 36.49 37.09 507,294 -0.26(-0.70%)
Jan 25, 2019 38.05 38.05 36.60 37.35 566,129 -0.35(-0.92%)
Jan 24, 2019 37.71 38.08 37.02 37.70 260,287 +0.18(+0.49%)
Jan 23, 2019 37.90 37.96 37.29 37.52 319,586 -0.08(-0.21%)
Jan 22, 2019 37.89 38.28 37.43 37.60 366,548 -0.53(-1.39%)
Jan 18, 2019 37.79 38.39 37.62 38.13 384,573 +0.39(+1.04%)
Jan 17, 2019 37.33 37.78 36.41 37.74 486,323 +0.37(+0.98%)
Jan 16, 2019 36.44 37.41 36.37 37.37 360,619 +1.17(+3.22%)
Jan 15, 2019 36.29 36.42 35.69 36.20 558,846 -0.10(-0.26%)
Jan 14, 2019 36.46 36.73 35.67 36.30 311,237 -0.42(-1.14%)
Jan 11, 2019 36.32 36.79 36.16 36.72 300,336 +0.18(+0.50%)
Jan 10, 2019 36.54 36.62 36.07 36.54 190,246 -0.18(-0.50%)
Jan 09, 2019 36.48 36.84 36.12 36.72 272,265 +0.19(+0.52%)
Jan 08, 2019 35.94 36.61 35.48 36.53 577,382 +0.81(+2.27%)
Jan 07, 2019 35.65 35.79 35.29 35.72 498,810 +0.00(+0.00%)
Jan 04, 2019 35.04 35.77 34.76 35.72 356,753 +1.08(+3.12%)
Jan 03, 2019 34.45 35.26 34.09 34.64 355,116 +0.04(+0.13%)
Jan 02, 2019 33.74 34.73 33.61 34.59 371,220 +0.32(+0.93%)
Dec 31, 2018 34.03 34.33 32.08 34.27 522,066 +0.38(+1.12%)
Dec 28, 2018 33.49 34.26 33.32 33.89 413,398 +0.61(+1.82%)
Dec 27, 2018 32.78 33.65 32.31 33.29 428,160 -0.05(-0.16%)
Dec 26, 2018 32.27 33.36 31.87 33.34 508,068 +1.20(+3.74%)
Dec 24, 2018 32.27 33.00 32.11 32.14 231,554 -0.43(-1.33%)
Dec 21, 2018 33.19 33.49 32.31 32.57 2,242,250 -0.73(-2.18%)
Dec 20, 2018 33.78 33.98 32.95 33.29 1,010,806 -0.52(-1.53%)
Dec 19, 2018 35.69 35.72 33.76 33.81 737,747 -1.85(-5.19%)
Dec 18, 2018 36.58 37.03 35.33 35.66 690,926 -0.78(-2.14%)
Dec 17, 2018 36.56 36.75 36.09 36.44 840,718 -0.16(-0.45%)
Dec 14, 2018 37.20 37.80 36.50 36.61 529,233 -0.85(-2.26%)
Dec 13, 2018 38.04 38.27 37.38 37.46 362,665 -0.60(-1.57%)
Dec 12, 2018 37.65 38.28 37.54 38.05 622,227 +0.84(+2.25%)
Dec 11, 2018 38.15 38.53 37.07 37.21 501,749 -0.65(-1.71%)
Dec 10, 2018 38.34 38.34 37.24 37.86 328,817 -0.42(-1.11%)
Dec 07, 2018 38.44 38.75 37.79 38.29 470,596 -0.13(-0.34%)
Dec 06, 2018 37.80 38.45 37.51 38.41 555,721 -0.05(-0.13%)
Dec 04, 2018 39.95 40.34 38.34 38.47 421,757 -1.82(-4.53%)
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.