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 (%)
Mar 31, 2021 53.53 54.24 53.11 53.17 489,224 -0.30(-0.56%)
Mar 30, 2021 52.86 54.13 52.54 53.47 561,723 +0.78(+1.49%)
Mar 29, 2021 55.29 55.68 52.61 52.69 548,021 -3.34(-5.97%)
Mar 26, 2021 54.83 56.17 54.34 56.03 385,403 +1.85(+3.42%)
Mar 25, 2021 52.55 54.48 51.92 54.18 418,535 +1.44(+2.74%)
Mar 24, 2021 53.27 54.34 52.73 52.73 576,161 +0.38(+0.73%)
Mar 23, 2021 53.29 53.84 51.96 52.35 456,362 -1.76(-3.25%)
Mar 22, 2021 56.13 56.90 53.88 54.11 468,578 -2.01(-3.59%)
Mar 19, 2021 56.85 57.42 55.91 56.12 1,647,141 -1.80(-3.10%)
Mar 18, 2021 59.17 60.54 57.50 57.92 779,215 -0.87(-1.47%)
Mar 17, 2021 60.01 60.26 58.27 58.79 504,227 -0.65(-1.10%)
Mar 16, 2021 59.63 59.77 58.46 59.44 277,257 -0.76(-1.27%)
Mar 15, 2021 62.74 62.74 59.17 60.20 446,222 -1.74(-2.81%)
Mar 12, 2021 60.55 62.09 59.98 61.94 538,383 +1.79(+2.97%)
Mar 11, 2021 58.80 60.37 58.57 60.16 446,873 +1.03(+1.75%)
Mar 10, 2021 56.39 59.29 56.22 59.12 590,984 +1.97(+3.44%)
Mar 09, 2021 58.01 60.00 56.99 57.16 979,217 -1.74(-2.96%)
Mar 08, 2021 56.42 59.30 56.09 58.90 639,182 +3.13(+5.61%)
Mar 05, 2021 54.37 56.04 53.43 55.77 461,410 +2.67(+5.04%)
Mar 04, 2021 54.20 54.99 52.47 53.10 528,007 -1.11(-2.04%)
Mar 03, 2021 52.47 55.10 52.23 54.20 599,562 +2.24(+4.32%)
Mar 02, 2021 52.19 52.60 51.57 51.96 355,387 -0.42(-0.80%)
Mar 01, 2021 51.63 52.42 51.05 52.38 292,112 +1.89(+3.75%)
Feb 26, 2021 51.11 51.59 49.70 50.49 520,669 -0.98(-1.90%)
Feb 25, 2021 51.88 52.71 51.05 51.47 644,137 -0.33(-0.63%)
Feb 24, 2021 51.16 52.06 50.65 51.79 304,777 +1.30(+2.58%)
Feb 23, 2021 49.19 50.94 49.19 50.49 302,204 +0.58(+1.17%)
Feb 22, 2021 48.12 50.05 48.04 49.90 400,058 +1.15(+2.36%)
Feb 19, 2021 47.97 48.92 47.27 48.75 320,238 +0.83(+1.73%)
Feb 18, 2021 47.99 48.36 47.46 47.93 175,270 -0.31(-0.64%)
Feb 17, 2021 48.44 48.73 47.91 48.23 170,048 +0.02(+0.04%)
Feb 16, 2021 48.37 48.53 47.85 48.21 175,774 +0.34(+0.72%)
Feb 12, 2021 47.73 48.23 47.26 47.87 256,577 -0.01(-0.02%)
Feb 11, 2021 48.38 48.81 47.25 47.88 224,436 -0.58(-1.19%)
Feb 10, 2021 48.89 49.30 48.17 48.46 266,301 -0.12(-0.25%)
Feb 09, 2021 47.11 48.59 47.11 48.58 300,847 +1.11(+2.34%)
Feb 08, 2021 46.49 47.51 46.08 47.47 235,066 +1.26(+2.72%)
Feb 05, 2021 46.69 46.69 45.63 46.21 247,881 -0.12(-0.26%)
Feb 04, 2021 45.60 46.87 45.60 46.33 284,330 +0.82(+1.80%)
Feb 03, 2021 45.62 45.92 45.04 45.51 222,050 -0.68(-1.47%)
Feb 02, 2021 45.55 46.76 45.08 46.19 285,344 +1.03(+2.29%)
Feb 01, 2021 43.87 45.25 43.78 45.16 272,246 +1.70(+3.92%)
Jan 29, 2021 45.19 45.26 43.17 43.45 485,242 -1.28(-2.85%)
Jan 28, 2021 46.01 46.01 44.26 44.73 413,071 -0.10(-0.23%)
Jan 27, 2021 45.08 46.17 44.55 44.83 492,410 -1.47(-3.18%)
Jan 26, 2021 47.28 47.28 45.99 46.30 266,637 -0.39(-0.84%)
Jan 25, 2021 47.38 47.72 45.94 46.70 318,056 -1.00(-2.09%)
Jan 22, 2021 45.27 47.76 45.27 47.69 499,628 +1.69(+3.66%)
Jan 21, 2021 46.72 46.89 45.51 46.01 313,312 -0.60(-1.28%)
Jan 20, 2021 46.56 47.10 46.11 46.60 374,392 +0.02(+0.04%)
Jan 19, 2021 47.20 47.42 46.37 46.58 286,927 -0.10(-0.22%)
Jan 15, 2021 45.80 46.97 44.65 46.69 326,894 +0.04(+0.08%)
Jan 14, 2021 45.96 46.88 45.80 46.65 300,953 +1.06(+2.33%)
Jan 13, 2021 46.09 46.16 45.03 45.59 268,636 -0.73(-1.57%)
Jan 12, 2021 45.78 47.26 45.78 46.31 306,122 +0.74(+1.61%)
Jan 11, 2021 44.36 45.63 44.36 45.58 218,896 +0.63(+1.41%)
Jan 08, 2021 46.11 46.11 44.01 44.94 548,152 -1.24(-2.68%)
Jan 07, 2021 46.97 47.33 45.92 46.18 600,647 -0.33(-0.70%)
Jan 06, 2021 44.12 47.24 44.12 46.51 1,119,818 +3.59(+8.37%)
Jan 05, 2021 42.50 43.65 41.37 42.92 417,871 +0.55(+1.29%)
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.