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 (%)
Jul 31, 2020 32.45 32.69 31.53 32.29 414,749 -0.02(-0.06%)
Jul 30, 2020 31.86 32.47 31.40 32.31 301,267 -0.31(-0.95%)
Jul 29, 2020 31.81 32.71 31.56 32.62 348,878 +0.91(+2.88%)
Jul 28, 2020 32.09 32.47 31.67 31.71 327,828 -0.62(-1.92%)
Jul 27, 2020 32.97 32.97 32.07 32.33 230,653 -0.67(-2.02%)
Jul 24, 2020 32.92 33.69 32.17 33.00 378,993 -0.14(-0.41%)
Jul 23, 2020 31.80 33.16 31.80 33.13 560,422 +1.25(+3.93%)
Jul 22, 2020 32.00 32.29 31.48 31.88 310,580 -0.53(-1.64%)
Jul 21, 2020 31.50 32.49 31.09 32.41 355,841 +1.43(+4.60%)
Jul 20, 2020 31.55 31.85 30.89 30.98 410,087 -0.64(-2.02%)
Jul 17, 2020 31.56 32.15 31.54 31.62 480,138 -0.16(-0.49%)
Jul 16, 2020 31.62 32.26 31.36 31.78 401,934 +0.18(+0.58%)
Jul 15, 2020 31.05 31.84 30.73 31.60 478,795 +1.50(+4.98%)
Jul 14, 2020 30.24 30.82 29.63 30.10 454,288 -0.20(-0.66%)
Jul 13, 2020 30.46 30.93 29.64 30.30 358,275 +0.33(+1.10%)
Jul 10, 2020 28.88 30.01 28.88 29.97 364,669 +1.17(+4.06%)
Jul 09, 2020 29.41 29.75 28.52 28.80 454,238 -0.80(-2.72%)
Jul 08, 2020 29.98 30.46 29.29 29.60 445,983 -0.45(-1.49%)
Jul 07, 2020 30.70 30.87 29.91 30.05 414,825 -1.06(-3.41%)
Jul 06, 2020 31.83 32.00 30.82 31.11 379,551 +0.06(+0.21%)
Jul 02, 2020 31.79 32.00 30.90 31.05 652,968 +0.23(+0.74%)
Jul 01, 2020 31.98 32.18 30.78 30.82 508,943 -1.18(-3.68%)
Jun 30, 2020 31.00 32.19 31.00 32.00 547,656 +0.62(+1.96%)
Jun 29, 2020 30.99 31.85 30.58 31.38 577,126 +1.15(+3.81%)
Jun 26, 2020 30.86 31.58 30.02 30.23 2,134,581 -1.35(-4.28%)
Jun 25, 2020 30.83 31.79 30.45 31.58 538,852 +0.70(+2.26%)
Jun 24, 2020 31.33 31.46 30.27 30.89 847,961 -0.90(-2.82%)
Jun 23, 2020 33.12 33.23 31.75 31.78 750,053 -0.50(-1.56%)
Jun 22, 2020 32.04 32.39 31.30 32.29 1,320,215 +0.35(+1.09%)
Jun 19, 2020 34.15 34.18 31.36 31.94 15,600,442 -1.92(-5.68%)
Jun 18, 2020 32.96 34.60 32.96 33.86 835,232 +0.52(+1.56%)
Jun 17, 2020 36.04 36.04 33.15 33.34 872,615 -2.53(-7.07%)
Jun 16, 2020 34.81 36.38 34.76 35.87 896,372 +2.09(+6.17%)
Jun 15, 2020 33.82 34.37 32.51 33.79 2,102,711 -1.85(-5.19%)
Jun 12, 2020 36.86 36.86 34.51 35.64 560,553 +0.50(+1.42%)
Jun 11, 2020 36.43 36.68 35.10 35.14 753,696 -2.77(-7.30%)
Jun 10, 2020 39.96 40.18 37.82 37.90 522,373 -2.29(-5.71%)
Jun 09, 2020 40.13 40.89 39.94 40.20 760,675 -1.12(-2.70%)
Jun 08, 2020 41.49 42.20 40.98 41.31 529,034 -0.24(-0.57%)
Jun 05, 2020 40.16 42.12 39.61 41.55 801,626 +2.44(+6.24%)
Jun 04, 2020 38.27 39.29 37.98 39.11 448,451 +0.63(+1.65%)
Jun 03, 2020 38.38 39.44 38.27 38.47 422,894 +1.16(+3.11%)
Jun 02, 2020 37.99 38.21 37.12 37.31 313,815 -0.15(-0.39%)
Jun 01, 2020 37.74 38.00 37.16 37.46 349,626 +0.11(+0.29%)
May 29, 2020 37.03 37.55 36.44 37.35 669,179 -0.44(-1.18%)
May 28, 2020 40.08 40.10 37.21 37.79 677,498 -2.15(-5.38%)
May 27, 2020 37.60 40.23 37.55 39.94 841,622 +3.08(+8.36%)
May 26, 2020 36.27 37.27 36.03 36.86 557,379 +1.44(+4.07%)
May 22, 2020 35.03 35.76 35.03 35.42 253,092 +0.06(+0.18%)
May 21, 2020 35.19 36.08 35.19 35.36 282,602 -0.32(-0.89%)
May 20, 2020 34.78 35.89 34.69 35.67 440,876 +1.80(+5.33%)
May 19, 2020 35.25 35.52 33.87 33.87 381,676 -1.68(-4.72%)
May 18, 2020 34.36 35.73 33.90 35.55 564,888 +3.10(+9.56%)
May 15, 2020 31.54 32.45 31.21 32.44 910,913 +0.65(+2.05%)
May 14, 2020 31.05 32.24 29.91 31.79 576,950 -0.16(-0.51%)
May 13, 2020 32.16 32.25 30.82 31.95 719,566 -0.69(-2.11%)
May 12, 2020 34.55 34.55 32.56 32.64 440,598 -1.85(-5.36%)
May 11, 2020 34.55 34.80 33.56 34.49 680,139 -0.80(-2.26%)
May 08, 2020 34.71 35.33 34.22 35.29 406,051 +1.41(+4.18%)
May 07, 2020 34.06 34.74 33.67 33.88 440,918 +0.30(+0.89%)
May 06, 2020 34.44 34.46 33.41 33.58 437,183 -0.73(-2.11%)
May 05, 2020 35.11 35.17 34.09 34.30 466,565 +0.10(+0.29%)
May 04, 2020 33.64 34.39 33.34 34.20 485,417 +0.00(+0.00%)
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.