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 (%)
May 31, 2018 33.57 33.72 33.10 33.12 379,832 -0.51(-1.52%)
May 30, 2018 33.49 33.85 33.32 33.63 432,513 +0.52(+1.56%)
May 29, 2018 33.45 33.72 32.90 33.11 435,042 -0.70(-2.09%)
May 25, 2018 33.81 33.81 33.81 0 -0.07(-0.20%)
May 24, 2018 33.97 34.03 33.22 33.88 284,458 -0.24(-0.70%)
May 23, 2018 34.10 34.25 33.91 34.12 304,716 -0.07(-0.20%)
May 22, 2018 34.11 34.51 33.36 34.19 447,746 +0.20(+0.57%)
May 21, 2018 33.55 34.08 33.55 33.99 404,137 +0.55(+1.65%)
May 18, 2018 33.72 33.72 33.38 33.44 623,507 -0.14(-0.40%)
May 17, 2018 33.53 33.76 33.32 33.57 712,060 +0.03(+0.10%)
May 16, 2018 33.29 33.74 33.12 33.54 606,995 +0.29(+0.87%)
May 15, 2018 32.70 33.27 32.70 33.25 516,623 +0.49(+1.50%)
May 14, 2018 32.98 33.05 32.65 32.76 337,278 -0.11(-0.34%)
May 11, 2018 32.91 33.14 32.81 32.87 191,169 +0.03(+0.10%)
May 10, 2018 32.69 32.93 32.49 32.84 268,004 +0.03(+0.08%)
May 09, 2018 32.77 33.03 32.45 32.81 394,306 +0.22(+0.68%)
May 08, 2018 31.85 32.63 31.85 32.59 327,048 +0.53(+1.64%)
May 07, 2018 31.94 32.28 31.71 32.06 238,054 +0.14(+0.45%)
May 04, 2018 31.28 32.23 31.25 31.92 266,300 +0.42(+1.32%)
May 03, 2018 31.75 31.77 31.17 31.50 334,291 -0.42(-1.30%)
May 02, 2018 31.65 32.28 31.41 31.92 389,718 +0.14(+0.45%)
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.