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, 2020 33.29 34.61 32.68 33.52 594,247 -1.37(-3.92%)
Feb 27, 2020 35.73 36.89 34.88 34.88 447,885 -1.60(-4.39%)
Feb 26, 2020 37.13 37.30 36.21 36.48 301,218 -0.35(-0.95%)
Feb 25, 2020 38.08 38.20 36.55 36.83 247,265 -1.24(-3.26%)
Feb 24, 2020 38.04 38.23 37.63 38.07 246,330 -0.75(-1.92%)
Feb 21, 2020 39.43 39.43 38.71 38.82 197,600 -0.73(-1.84%)
Feb 20, 2020 38.94 39.58 38.94 39.55 145,809 +0.54(+1.38%)
Feb 19, 2020 39.31 39.41 38.95 39.01 219,499 -0.14(-0.37%)
Feb 18, 2020 39.49 39.49 38.92 39.15 166,568 -0.51(-1.29%)
Feb 14, 2020 39.84 39.97 39.47 39.66 210,395 -0.27(-0.68%)
Feb 13, 2020 39.41 39.94 39.41 39.93 171,404 +0.32(+0.82%)
Feb 12, 2020 39.84 39.91 39.32 39.61 201,853 +0.15(+0.39%)
Feb 11, 2020 39.56 39.94 39.35 39.46 301,545 +0.13(+0.33%)
Feb 10, 2020 39.05 39.33 38.83 39.33 278,054 +0.12(+0.31%)
Feb 07, 2020 39.56 39.72 39.03 39.20 181,578 -0.55(-1.38%)
Feb 06, 2020 40.36 40.42 39.70 39.75 138,593 -0.40(-0.99%)
Feb 05, 2020 39.59 40.25 39.50 40.15 250,936 +0.93(+2.38%)
Feb 04, 2020 39.45 39.55 39.18 39.21 218,367 +0.40(+1.02%)
Feb 03, 2020 38.41 38.91 38.41 38.82 424,584 +0.74(+1.94%)
Jan 31, 2020 38.63 38.64 38.00 38.08 321,322 -0.81(-2.08%)
Jan 30, 2020 38.09 39.28 38.06 38.89 215,071 +0.56(+1.45%)
Jan 29, 2020 39.04 39.29 38.32 38.33 309,727 -0.58(-1.50%)
Jan 28, 2020 39.45 39.45 38.90 38.92 245,859 -0.14(-0.37%)
Jan 27, 2020 38.87 39.55 38.58 39.06 446,908 -0.49(-1.25%)
Jan 24, 2020 40.22 40.67 38.81 39.56 379,401 -0.42(-1.06%)
Jan 23, 2020 39.83 40.10 39.53 39.98 423,459 +0.14(+0.36%)
Jan 22, 2020 39.85 40.00 39.61 39.83 226,789 +0.01(+0.02%)
Jan 21, 2020 40.35 40.52 39.80 39.83 287,097 -0.81(-1.99%)
Jan 17, 2020 40.91 40.91 40.45 40.63 247,779 +0.00(+0.00%)
Jan 16, 2020 40.33 40.84 40.02 40.63 340,848 +0.65(+1.62%)
Jan 15, 2020 40.39 40.49 39.80 39.99 316,230 -0.47(-1.16%)
Jan 14, 2020 40.27 40.59 40.07 40.45 334,175 +0.15(+0.38%)
Jan 13, 2020 39.90 40.31 39.59 40.30 258,324 +0.48(+1.20%)
Jan 10, 2020 39.97 40.27 39.67 39.83 216,848 -0.29(-0.72%)
Jan 09, 2020 40.32 40.32 39.62 40.11 292,639 +0.02(+0.04%)
Jan 08, 2020 39.77 40.23 39.76 40.09 322,640 +0.31(+0.77%)
Jan 07, 2020 40.23 40.41 39.74 39.79 224,699 -0.58(-1.43%)
Jan 06, 2020 40.60 40.60 40.16 40.36 338,368 -0.60(-1.47%)
Jan 03, 2020 40.56 41.04 40.40 40.97 384,083 -0.04(-0.11%)
Jan 02, 2020 41.25 41.25 40.73 41.01 235,633 -0.14(-0.35%)
Dec 31, 2019 40.93 41.25 40.90 41.15 327,538 +0.25(+0.61%)
Dec 30, 2019 41.19 41.20 40.83 40.90 356,521 -0.20(-0.48%)
Dec 27, 2019 41.21 41.41 41.01 41.10 227,634 -0.21(-0.52%)
Dec 26, 2019 41.49 41.52 40.74 41.32 217,516 -0.18(-0.43%)
Dec 24, 2019 41.38 41.59 41.12 41.49 153,991 +0.11(+0.26%)
Dec 23, 2019 41.51 41.51 41.09 41.39 482,974 -0.05(-0.13%)
Dec 20, 2019 41.44 41.62 41.35 41.44 1,983,667 +0.16(+0.39%)
Dec 19, 2019 41.48 41.55 41.13 41.28 422,133 -0.03(-0.06%)
Dec 18, 2019 41.16 41.41 40.99 41.31 388,884 +0.25(+0.61%)
Dec 17, 2019 40.59 41.17 40.44 41.06 283,114 +0.47(+1.17%)
Dec 16, 2019 40.37 40.90 40.22 40.58 295,200 +0.64(+1.61%)
Dec 13, 2019 40.13 40.38 39.64 39.94 217,017 -0.40(-1.00%)
Dec 12, 2019 39.34 40.57 39.31 40.34 400,487 +1.15(+2.92%)
Dec 11, 2019 39.07 39.23 38.96 39.19 247,227 +0.12(+0.30%)
Dec 10, 2019 38.99 39.16 38.87 39.08 169,938 -0.01(-0.02%)
Dec 09, 2019 38.99 39.18 37.70 39.09 291,614 +0.17(+0.44%)
Dec 06, 2019 38.83 39.22 38.72 38.92 320,610 +0.56(+1.46%)
Dec 05, 2019 38.58 38.81 38.28 38.36 275,617 -0.08(-0.21%)
Dec 04, 2019 37.92 38.65 37.92 38.44 442,758 +0.72(+1.91%)
Dec 03, 2019 37.98 38.09 37.47 37.72 255,395 -0.65(-1.69%)
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.