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 29, 2015 21.51 21.60 21.32 21.46 591,240 -0.14(-0.64%)
May 28, 2015 21.54 21.60 21.31 21.60 467,790 +0.05(+0.21%)
May 27, 2015 21.24 21.56 21.06 21.55 609,602 +0.42(+1.98%)
May 26, 2015 21.21 21.37 20.95 21.13 770,643 -0.22(-1.04%)
May 22, 2015 21.62 21.35 21.35 21.35 822,764 -0.25(-1.17%)
May 21, 2015 21.50 21.63 21.37 21.60 1,480,913 +0.14(+0.64%)
May 20, 2015 21.35 21.52 21.05 21.47 878,867 +0.19(+0.90%)
May 19, 2015 20.95 21.31 20.94 21.28 814,126 +0.33(+1.57%)
May 18, 2015 20.50 20.98 20.49 20.95 469,383 +0.46(+2.23%)
May 15, 2015 20.73 20.79 20.34 20.49 359,612 -0.33(-1.58%)
May 14, 2015 20.79 20.88 20.63 20.82 356,276 +0.10(+0.48%)
May 13, 2015 20.53 20.76 20.44 20.72 364,279 +0.18(+0.85%)
May 12, 2015 20.36 20.63 20.08 20.54 432,217 +0.14(+0.67%)
May 11, 2015 20.24 20.50 19.99 20.41 373,055 +0.19(+0.94%)
May 08, 2015 20.25 20.34 20.01 20.22 291,869 +0.07(+0.34%)
May 07, 2015 20.27 20.40 20.06 20.15 301,047 -0.23(-1.12%)
May 06, 2015 20.18 20.38 19.96 20.38 307,559 +0.26(+1.29%)
May 05, 2015 20.09 20.36 20.01 20.12 338,368 -0.09(-0.45%)
May 04, 2015 20.03 20.27 19.99 20.21 273,244 +0.22(+1.11%)
May 01, 2015 20.23 20.43 19.87 19.99 546,202 -0.10(-0.49%)
Apr 30, 2015 20.25 20.50 19.96 20.09 782,869 -0.28(-1.37%)
Apr 29, 2015 20.09 20.61 19.98 20.36 574,098 +0.26(+1.27%)
Apr 28, 2015 19.75 20.22 19.71 20.11 462,097 +0.38(+1.93%)
Apr 27, 2015 20.01 20.24 19.59 19.73 454,774 -0.23(-1.15%)
Apr 24, 2015 19.90 20.06 19.52 19.96 506,130 +0.22(+1.12%)
Apr 23, 2015 19.67 19.80 19.55 19.73 461,612 -0.04(-0.19%)
Apr 22, 2015 19.61 19.96 19.37 19.77 399,766 +0.18(+0.93%)
Apr 21, 2015 19.66 19.70 19.50 19.59 274,335 -0.01(-0.04%)
Apr 20, 2015 19.47 19.77 19.36 19.60 226,714 +0.19(+0.98%)
Apr 17, 2015 19.56 19.69 19.25 19.41 538,644 -0.29(-1.47%)
Apr 16, 2015 19.73 19.74 19.35 19.70 374,616 +0.03(+0.16%)
Apr 15, 2015 19.43 19.80 19.34 19.67 431,468 +0.28(+1.46%)
Apr 14, 2015 19.43 19.52 19.06 19.38 601,793 -0.08(-0.43%)
Apr 13, 2015 19.19 19.60 19.05 19.47 450,337 +0.32(+1.67%)
Apr 10, 2015 19.15 19.27 18.98 19.15 283,291 +0.05(+0.24%)
Apr 09, 2015 19.10 19.24 18.87 19.10 274,641 +0.02(+0.12%)
Apr 08, 2015 18.91 19.15 18.91 19.08 262,288 +0.13(+0.68%)
Apr 07, 2015 18.88 19.13 18.80 18.95 284,977 +0.07(+0.36%)
Apr 06, 2015 18.85 19.22 18.61 18.88 297,450 -0.17(-0.88%)
Apr 02, 2015 19.06 19.05 19.05 19.05 280,505 +0.04(+0.20%)
Apr 01, 2015 18.98 19.12 18.71 19.01 375,716 -0.03(-0.16%)
Mar 31, 2015 18.93 19.09 18.85 19.04 369,632 -0.05(-0.24%)
Mar 30, 2015 18.89 19.18 18.78 19.09 224,788 +0.34(+1.82%)
Mar 27, 2015 18.78 18.78 18.47 18.75 287,652 -0.02(-0.08%)
Mar 26, 2015 18.59 18.82 18.29 18.76 325,752 +0.14(+0.73%)
Mar 25, 2015 19.07 19.22 18.60 18.62 436,745 -0.47(-2.46%)
Mar 24, 2015 19.10 19.40 18.97 19.09 452,152 -0.11(-0.55%)
Mar 23, 2015 19.30 19.38 18.97 19.20 297,866 -0.14(-0.70%)
Mar 20, 2015 19.19 19.41 19.01 19.34 737,647 +0.23(+1.23%)
Mar 19, 2015 18.91 19.12 18.72 19.10 323,237 +0.06(+0.32%)
Mar 18, 2015 19.33 19.66 18.83 19.04 582,018 -0.23(-1.22%)
Mar 17, 2015 19.03 19.30 18.87 19.28 415,999 +0.10(+0.51%)
Mar 16, 2015 19.24 19.39 19.06 19.18 412,154 -0.02(-0.08%)
Mar 13, 2015 19.31 19.31 18.84 19.19 315,819 -0.19(-0.98%)
Mar 12, 2015 18.90 19.38 18.68 19.38 642,995 +0.61(+3.23%)
Mar 11, 2015 18.78 18.79 18.64 18.78 508,287 +0.06(+0.32%)
Mar 10, 2015 19.12 19.21 18.71 18.72 579,205 -0.64(-3.29%)
Mar 09, 2015 19.01 19.44 18.96 19.35 782,710 +0.41(+2.16%)
Mar 06, 2015 18.33 18.99 18.33 18.94 869,325 +0.63(+3.43%)
Mar 05, 2015 18.12 18.42 17.81 18.31 805,208 +0.23(+1.30%)
Mar 04, 2015 18.11 18.23 18.01 18.08 480,115 -0.19(-1.04%)
Mar 03, 2015 18.35 18.48 18.13 18.27 788,589 -0.21(-1.15%)
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.