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 (%)
Aug 31, 2015 19.53 19.98 19.44 19.97 636,419 +0.27(+1.36%)
Aug 28, 2015 19.62 19.88 19.54 19.70 572,073 +0.02(+0.12%)
Aug 27, 2015 19.40 19.89 19.17 19.67 905,634 +0.40(+2.07%)
Aug 26, 2015 19.14 19.30 18.60 19.27 913,154 +0.60(+3.21%)
Aug 25, 2015 19.67 19.75 18.65 18.68 788,664 -0.39(-2.05%)
Aug 24, 2015 19.57 19.90 19.00 19.07 786,240 -1.22(-6.00%)
Aug 21, 2015 20.00 20.50 19.84 20.28 604,474 -0.10(-0.47%)
Aug 20, 2015 20.80 21.12 20.27 20.38 694,855 -0.67(-3.17%)
Aug 19, 2015 21.48 21.49 21.04 21.05 356,802 -0.48(-2.25%)
Aug 18, 2015 21.63 21.78 21.45 21.53 363,381 -0.05(-0.21%)
Aug 17, 2015 21.52 21.78 21.29 21.58 490,675 -0.01(-0.04%)
Aug 14, 2015 21.30 21.59 21.28 21.59 499,806 +0.21(+1.01%)
Aug 13, 2015 21.24 21.52 21.15 21.37 484,539 +0.10(+0.47%)
Aug 12, 2015 21.53 21.75 21.03 21.27 985,323 -0.47(-2.15%)
Aug 11, 2015 21.87 22.10 21.46 21.74 353,945 -0.32(-1.46%)
Aug 10, 2015 21.80 22.08 21.80 22.06 387,191 +0.45(+2.10%)
Aug 07, 2015 21.78 22.02 21.34 21.61 379,070 -0.26(-1.19%)
Aug 06, 2015 22.02 22.14 21.78 21.87 341,609 -0.06(-0.28%)
Aug 05, 2015 21.88 22.25 21.65 21.93 256,571 +0.17(+0.78%)
Aug 04, 2015 21.69 21.94 21.55 21.76 316,809 +0.14(+0.64%)
Aug 03, 2015 21.52 21.76 21.36 21.62 354,406 +0.05(+0.25%)
Jul 31, 2015 21.49 21.58 21.21 21.57 598,957 +0.07(+0.32%)
Jul 30, 2015 21.24 21.51 21.17 21.50 444,507 +0.13(+0.61%)
Jul 29, 2015 21.52 21.53 21.23 21.37 550,164 -0.11(-0.50%)
Jul 28, 2015 21.79 21.79 21.35 21.48 498,645 -0.08(-0.39%)
Jul 27, 2015 21.58 21.59 21.33 21.56 501,133 -0.35(-1.61%)
Jul 24, 2015 22.31 22.31 21.82 21.92 528,628 -0.64(-2.82%)
Jul 23, 2015 23.02 23.18 22.54 22.55 348,808 -0.38(-1.64%)
Jul 22, 2015 22.53 23.00 22.53 22.93 616,065 +0.29(+1.29%)
Jul 21, 2015 22.85 23.14 22.54 22.64 308,993 -0.22(-0.97%)
Jul 20, 2015 22.80 22.91 22.61 22.86 354,009 +0.11(+0.47%)
Jul 17, 2015 22.94 22.94 22.55 22.75 395,664 -0.18(-0.80%)
Jul 16, 2015 22.99 23.14 22.86 22.94 372,166 +0.10(+0.44%)
Jul 15, 2015 22.87 23.07 22.77 22.84 389,684 +0.07(+0.30%)
Jul 14, 2015 22.55 22.84 22.46 22.77 305,619 +0.08(+0.34%)
Jul 13, 2015 22.71 22.88 22.55 22.69 388,765 +0.15(+0.68%)
Jul 10, 2015 22.46 22.59 22.08 22.54 546,728 +0.31(+1.38%)
Jul 09, 2015 22.19 22.33 22.02 22.23 738,508 +0.30(+1.36%)
Jul 08, 2015 21.77 22.04 21.60 21.93 870,494 -0.03(-0.14%)
Jul 07, 2015 22.27 22.27 21.52 21.96 688,827 -0.39(-1.74%)
Jul 06, 2015 21.99 22.38 21.91 22.35 877,218 +0.24(+1.07%)
Jul 02, 2015 22.73 22.11 22.11 22.11 660,414 -0.60(-2.65%)
Jul 01, 2015 22.73 22.95 22.46 22.72 563,024 +0.28(+1.26%)
Jun 30, 2015 22.47 22.77 22.22 22.43 643,579 +0.26(+1.17%)
Jun 29, 2015 22.68 22.80 22.15 22.18 619,027 -0.61(-2.68%)
Jun 26, 2015 22.91 23.10 22.72 22.79 1,128,996 -0.02(-0.07%)
Jun 25, 2015 22.84 23.04 22.57 22.80 816,977 +0.14(+0.61%)
Jun 24, 2015 22.92 23.03 22.64 22.66 628,339 -0.27(-1.20%)
Jun 23, 2015 22.87 23.08 22.76 22.94 897,323 +0.17(+0.74%)
Jun 22, 2015 22.67 22.82 22.62 22.77 328,228 +0.32(+1.43%)
Jun 19, 2015 22.47 22.57 22.25 22.45 1,003,947 +0.00(+0.00%)
Jun 18, 2015 22.44 22.54 22.17 22.45 446,452 +0.15(+0.68%)
Jun 17, 2015 22.88 22.88 22.22 22.30 368,859 -0.47(-2.08%)
Jun 16, 2015 22.33 22.78 22.26 22.77 559,798 +0.37(+1.63%)
Jun 15, 2015 22.30 22.59 22.04 22.40 497,822 -0.12(-0.54%)
Jun 12, 2015 22.55 22.59 22.35 22.53 351,795 -0.05(-0.20%)
Jun 11, 2015 22.65 22.65 22.23 22.57 417,674 -0.05(-0.24%)
Jun 10, 2015 22.24 22.88 22.17 22.62 819,964 +0.11(+0.47%)
Jun 09, 2015 22.41 22.62 22.27 22.52 475,846 +0.18(+0.82%)
Jun 08, 2015 22.26 22.56 22.16 22.34 384,850 -0.02(-0.10%)
Jun 05, 2015 21.97 22.39 21.84 22.36 782,453 +0.53(+2.45%)
Jun 04, 2015 21.84 21.91 21.66 21.82 440,918 -0.14(-0.66%)
Jun 03, 2015 21.70 22.00 21.67 21.97 529,913 +0.41(+1.91%)
Jun 02, 2015 21.40 21.81 21.34 21.56 528,078 +0.14(+0.64%)
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.