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 (%)
Apr 30, 2020 34.34 35.02 33.65 34.53 744,484 -0.95(-2.68%)
Apr 29, 2020 34.89 36.68 34.36 35.48 827,680 +2.00(+5.99%)
Apr 28, 2020 33.78 34.91 33.26 33.48 645,136 -0.28(-0.83%)
Apr 27, 2020 30.28 34.31 29.60 33.76 861,247 +3.92(+13.13%)
Apr 24, 2020 29.65 30.13 28.48 29.84 728,179 +0.43(+1.45%)
Apr 23, 2020 29.06 29.71 28.85 29.42 512,861 +0.42(+1.44%)
Apr 22, 2020 30.38 30.66 28.86 29.00 332,999 -0.57(-1.93%)
Apr 21, 2020 28.82 29.90 28.45 29.57 356,067 -0.30(-1.00%)
Apr 20, 2020 29.08 30.46 28.85 29.87 391,861 -0.07(-0.24%)
Apr 17, 2020 29.03 30.19 28.79 29.94 466,374 +1.90(+6.79%)
Apr 16, 2020 29.68 30.18 27.48 28.04 555,547 -1.03(-3.56%)
Apr 15, 2020 30.12 30.50 28.96 29.07 373,559 -2.17(-6.94%)
Apr 14, 2020 32.59 32.64 30.96 31.24 622,182 -0.28(-0.89%)
Apr 13, 2020 33.25 33.25 31.07 31.52 326,636 -1.80(-5.39%)
Apr 09, 2020 31.57 33.45 31.29 33.32 450,935 +2.67(+8.70%)
Apr 08, 2020 30.58 31.26 30.00 30.65 439,275 +0.64(+2.15%)
Apr 07, 2020 31.52 32.06 29.81 30.01 441,468 -0.45(-1.49%)
Apr 06, 2020 30.96 31.42 29.72 30.46 520,792 +0.91(+3.07%)
Apr 03, 2020 30.06 30.82 28.87 29.55 489,105 -1.02(-3.35%)
Apr 02, 2020 29.20 30.88 29.20 30.58 430,018 +1.00(+3.37%)
Apr 01, 2020 28.96 29.80 28.74 29.58 527,627 -0.98(-3.22%)
Mar 31, 2020 29.99 30.79 29.68 30.56 555,314 +0.21(+0.70%)
Mar 30, 2020 29.84 30.97 28.80 30.35 401,803 +0.67(+2.24%)
Mar 27, 2020 29.65 30.95 29.03 29.69 573,218 -1.55(-4.98%)
Mar 26, 2020 29.17 31.49 27.87 31.24 582,351 +2.38(+8.25%)
Mar 25, 2020 29.61 30.06 27.22 28.86 728,229 -0.51(-1.74%)
Mar 24, 2020 27.55 29.38 26.57 29.37 965,091 +3.22(+12.30%)
Mar 23, 2020 25.86 27.09 24.45 26.15 1,075,222 +0.17(+0.66%)
Mar 20, 2020 27.84 28.35 25.64 25.98 1,114,728 -1.69(-6.11%)
Mar 19, 2020 25.84 28.30 24.57 27.67 675,923 +1.66(+6.39%)
Mar 18, 2020 26.61 29.29 24.91 26.01 846,411 -2.67(-9.31%)
Mar 17, 2020 26.39 28.90 24.71 28.68 1,080,221 +2.73(+10.53%)
Mar 16, 2020 24.27 27.64 24.27 25.95 770,430 -2.57(-9.01%)
Mar 13, 2020 25.93 28.57 24.38 28.52 1,081,794 +4.48(+18.66%)
Mar 12, 2020 26.18 27.39 23.96 24.03 991,135 -4.27(-15.08%)
Mar 11, 2020 29.41 29.99 27.95 28.30 655,140 -2.14(-7.03%)
Mar 10, 2020 29.97 30.56 28.28 30.44 391,970 +1.73(+6.01%)
Mar 09, 2020 30.26 30.56 28.16 28.72 508,159 -4.20(-12.75%)
Mar 06, 2020 31.89 33.55 31.89 32.91 355,702 -0.41(-1.24%)
Mar 05, 2020 34.32 34.60 32.81 33.33 363,871 -2.09(-5.91%)
Mar 04, 2020 34.98 35.50 33.93 35.42 428,257 +0.81(+2.34%)
Mar 03, 2020 35.52 36.22 34.27 34.61 413,121 -0.82(-2.31%)
Mar 02, 2020 33.60 35.52 33.47 35.43 277,862 +1.91(+5.71%)
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%)
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.