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 27, 2015 18.72 18.85 18.37 18.39 443,823 -0.36(-1.90%)
Feb 26, 2015 18.61 18.78 18.58 18.75 214,520 +0.08(+0.41%)
Feb 25, 2015 18.74 18.87 18.51 18.67 203,707 -0.14(-0.72%)
Feb 24, 2015 18.75 18.96 18.68 18.81 225,717 +0.15(+0.81%)
Feb 23, 2015 18.62 18.67 18.44 18.65 233,456 -0.11(-0.60%)
Feb 20, 2015 18.46 18.82 18.12 18.77 473,888 +0.23(+1.27%)
Feb 19, 2015 18.53 18.69 18.37 18.53 525,666 -0.09(-0.51%)
Feb 18, 2015 18.93 19.07 18.48 18.63 474,777 -0.47(-2.44%)
Feb 17, 2015 18.98 19.12 18.68 19.09 379,894 +0.15(+0.80%)
Feb 13, 2015 18.62 18.94 18.94 18.94 767,945 +0.33(+1.75%)
Feb 12, 2015 18.53 18.73 18.46 18.62 289,708 +0.30(+1.65%)
Feb 11, 2015 18.44 18.44 18.17 18.31 218,499 -0.12(-0.66%)
Feb 10, 2015 18.53 18.53 18.08 18.43 379,905 +0.15(+0.83%)
Feb 09, 2015 18.46 18.54 18.20 18.28 405,516 -0.30(-1.59%)
Feb 06, 2015 18.37 18.81 18.27 18.58 460,878 +0.27(+1.49%)
Feb 05, 2015 18.12 18.34 17.99 18.31 431,579 +0.36(+1.98%)
Feb 04, 2015 17.98 18.25 17.88 17.95 446,037 -0.14(-0.79%)
Feb 03, 2015 17.59 18.15 17.59 18.09 730,990 +0.65(+3.73%)
Feb 02, 2015 17.06 17.47 16.78 17.44 781,633 +0.58(+3.46%)
Jan 30, 2015 17.47 18.30 16.79 16.86 1,462,833 -1.14(-6.31%)
Jan 29, 2015 17.99 18.19 17.58 18.00 798,102 +0.09(+0.51%)
Jan 28, 2015 18.74 18.79 17.89 17.91 832,600 -0.83(-4.41%)
Jan 27, 2015 18.60 18.79 18.43 18.73 558,537 -0.19(-1.00%)
Jan 26, 2015 18.72 19.03 18.39 18.92 614,188 +0.14(+0.77%)
Jan 23, 2015 18.97 19.06 18.58 18.78 521,647 -0.22(-1.16%)
Jan 22, 2015 18.40 19.02 18.17 19.00 889,509 +0.83(+4.59%)
Jan 21, 2015 18.37 18.60 18.09 18.16 473,470 -0.26(-1.40%)
Jan 20, 2015 18.75 18.81 18.22 18.42 437,105 -0.27(-1.42%)
Jan 16, 2015 17.97 18.69 17.96 18.68 728,176 +0.67(+3.70%)
Jan 15, 2015 18.37 18.42 17.96 18.02 589,258 -0.38(-2.06%)
Jan 14, 2015 18.38 18.58 18.04 18.40 518,019 -0.26(-1.42%)
Jan 13, 2015 19.03 19.33 18.46 18.66 521,034 -0.23(-1.20%)
Jan 12, 2015 19.15 19.25 18.81 18.89 537,103 -0.27(-1.42%)
Jan 09, 2015 19.76 19.77 19.15 19.16 359,857 -0.60(-3.03%)
Jan 08, 2015 19.51 19.83 19.32 19.76 372,359 +0.51(+2.64%)
Jan 07, 2015 19.44 19.58 19.17 19.25 585,489 -0.01(-0.08%)
Jan 06, 2015 19.80 20.06 19.22 19.27 572,142 -0.58(-2.90%)
Jan 05, 2015 20.37 20.45 19.82 19.84 589,237 -0.72(-3.50%)
Jan 02, 2015 20.90 20.93 20.15 20.56 383,195 -0.22(-1.08%)
Dec 31, 2014 21.05 20.79 20.79 20.79 395,868 -0.13(-0.64%)
Dec 30, 2014 20.84 21.02 20.76 20.92 262,379 -0.02(-0.11%)
Dec 29, 2014 20.61 21.07 20.61 20.94 346,982 +0.36(+1.75%)
Dec 26, 2014 20.53 20.67 20.40 20.58 163,994 +0.19(+0.92%)
Dec 24, 2014 20.52 20.40 20.40 20.40 111,158 -0.11(-0.55%)
Dec 23, 2014 20.50 20.62 20.35 20.51 333,706 +0.11(+0.55%)
Dec 22, 2014 20.28 20.47 20.05 20.40 368,721 +0.13(+0.66%)
Dec 19, 2014 20.33 20.38 20.07 20.26 2,901,070 -0.13(-0.62%)
Dec 18, 2014 20.58 20.73 20.19 20.39 494,662 +0.24(+1.19%)
Dec 17, 2014 19.46 20.19 19.33 20.15 489,993 +0.69(+3.54%)
Dec 16, 2014 19.21 19.64 18.96 19.46 491,393 +0.17(+0.89%)
Dec 15, 2014 19.92 19.92 19.27 19.29 488,156 -0.43(-2.20%)
Dec 12, 2014 19.77 20.19 19.70 19.72 531,893 -0.34(-1.72%)
Dec 11, 2014 20.07 20.25 19.89 20.07 647,078 +0.16(+0.79%)
Dec 10, 2014 20.65 20.70 19.89 19.91 453,690 -0.80(-3.87%)
Dec 09, 2014 20.14 20.79 20.11 20.71 424,194 +0.29(+1.43%)
Dec 08, 2014 20.54 20.85 20.23 20.42 611,204 -0.25(-1.20%)
Dec 05, 2014 20.41 21.00 20.40 20.67 436,048 +0.40(+1.96%)
Dec 04, 2014 20.25 20.38 20.16 20.27 414,058 -0.06(-0.29%)
Dec 03, 2014 20.13 20.39 20.11 20.33 440,353 +0.16(+0.81%)
Dec 02, 2014 19.82 20.26 19.59 20.16 462,735 +0.49(+2.49%)
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.