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, 2021 49.94 50.50 49.59 50.17 208,044 +0.27(+0.55%)
Aug 30, 2021 51.07 51.07 49.79 49.90 286,394 -1.22(-2.40%)
Aug 27, 2021 50.31 51.35 50.29 51.12 527,177 +1.06(+2.13%)
Aug 26, 2021 50.54 50.75 49.98 50.06 260,919 -0.44(-0.88%)
Aug 25, 2021 50.61 51.13 50.49 50.50 237,229 -0.04(-0.07%)
Aug 24, 2021 50.94 50.99 50.37 50.54 233,843 -0.38(-0.74%)
Aug 23, 2021 50.68 51.06 49.88 50.92 356,627 +0.52(+1.03%)
Aug 20, 2021 49.13 50.42 49.00 50.40 306,197 +1.14(+2.31%)
Aug 19, 2021 48.83 49.60 48.72 49.26 365,990 -0.08(-0.15%)
Aug 18, 2021 49.92 50.44 49.24 49.33 309,722 -0.74(-1.49%)
Aug 17, 2021 49.97 50.19 49.04 50.08 346,485 -0.45(-0.89%)
Aug 16, 2021 49.67 50.62 49.13 50.53 352,201 +0.31(+0.62%)
Aug 13, 2021 50.66 50.66 49.93 50.22 157,323 -0.47(-0.93%)
Aug 12, 2021 51.40 51.40 50.60 50.69 216,979 -0.74(-1.45%)
Aug 11, 2021 50.97 51.51 50.44 51.43 335,762 +0.57(+1.11%)
Aug 10, 2021 50.06 51.09 49.97 50.87 280,813 +0.68(+1.35%)
Aug 09, 2021 50.90 51.01 50.13 50.19 266,807 -0.89(-1.73%)
Aug 06, 2021 50.26 51.58 50.11 51.08 441,487 +1.75(+3.55%)
Aug 05, 2021 48.71 49.60 48.71 49.32 265,743 +0.70(+1.43%)
Aug 04, 2021 48.42 49.07 48.34 48.63 302,273 -0.53(-1.07%)
Aug 03, 2021 48.51 49.40 47.82 49.16 356,615 +0.94(+1.95%)
Aug 02, 2021 48.71 50.11 48.18 48.21 356,693 -0.36(-0.74%)
Jul 30, 2021 48.84 49.62 48.24 48.57 326,596 -0.49(-1.00%)
Jul 29, 2021 49.05 49.54 48.48 49.06 282,252 +0.52(+1.07%)
Jul 28, 2021 48.30 49.08 47.62 48.54 265,659 +0.57(+1.18%)
Jul 27, 2021 48.05 48.71 47.66 47.98 258,595 -0.49(-1.01%)
Jul 26, 2021 48.68 49.09 48.15 48.47 239,677 +0.16(+0.33%)
Jul 23, 2021 49.36 49.36 47.85 48.31 237,608 +0.44(+0.92%)
Jul 22, 2021 49.48 50.03 47.76 47.86 298,365 -1.61(-3.26%)
Jul 21, 2021 49.24 49.86 48.93 49.48 396,686 +0.92(+1.90%)
Jul 20, 2021 47.66 49.98 47.66 48.55 592,245 +1.01(+2.12%)
Jul 19, 2021 48.47 48.48 47.15 47.54 492,997 -1.71(-3.46%)
Jul 16, 2021 50.94 50.94 49.20 49.25 288,706 -1.34(-2.64%)
Jul 15, 2021 49.54 50.77 49.32 50.59 326,853 +0.49(+0.98%)
Jul 14, 2021 49.95 50.55 49.26 50.10 321,856 +0.35(+0.70%)
Jul 13, 2021 50.70 50.79 49.59 49.75 256,199 -1.21(-2.37%)
Jul 12, 2021 50.13 51.03 49.52 50.95 245,500 +0.32(+0.63%)
Jul 09, 2021 50.00 50.69 49.59 50.63 309,861 +1.73(+3.54%)
Jul 08, 2021 48.82 49.63 48.26 48.90 404,405 -0.79(-1.58%)
Jul 07, 2021 49.96 51.50 49.34 49.69 509,360 -0.58(-1.15%)
Jul 06, 2021 51.45 51.45 49.80 50.27 359,572 -1.46(-2.82%)
Jul 02, 2021 52.26 52.26 51.39 51.73 306,070 -0.67(-1.29%)
Jul 01, 2021 52.30 52.60 51.66 52.40 430,453 +0.82(+1.60%)
Jun 30, 2021 51.38 52.04 51.36 51.58 328,259 -0.01(-0.02%)
Jun 29, 2021 51.82 52.25 51.10 51.59 247,527 -0.07(-0.14%)
Jun 28, 2021 52.86 52.86 51.15 51.66 319,582 -1.52(-2.85%)
Jun 25, 2021 53.11 53.92 52.71 53.18 1,268,553 +0.21(+0.39%)
Jun 24, 2021 52.41 53.01 51.80 52.98 306,039 +0.88(+1.69%)
Jun 23, 2021 52.48 52.80 52.01 52.09 494,103 -0.34(-0.64%)
Jun 22, 2021 52.16 52.59 51.33 52.43 576,030 -0.03(-0.05%)
Jun 21, 2021 50.28 52.56 50.28 52.46 755,116 +2.73(+5.50%)
Jun 18, 2021 51.63 52.21 49.62 49.73 1,906,508 -2.82(-5.36%)
Jun 17, 2021 54.57 54.58 52.25 52.54 566,017 -1.67(-3.07%)
Jun 16, 2021 53.60 54.64 52.98 54.21 394,602 +0.38(+0.71%)
Jun 15, 2021 53.08 54.39 52.93 53.83 306,757 +0.91(+1.72%)
Jun 14, 2021 54.01 54.28 52.53 52.92 336,268 -0.92(-1.70%)
Jun 11, 2021 53.69 54.22 53.49 53.84 359,649 +0.54(+1.02%)
Jun 10, 2021 55.13 55.37 53.27 53.29 266,003 -1.11(-2.03%)
Jun 09, 2021 55.39 55.39 54.19 54.40 309,540 -0.96(-1.73%)
Jun 08, 2021 54.40 55.47 54.13 55.35 349,956 +0.58(+1.06%)
Jun 07, 2021 54.55 54.80 54.11 54.77 328,932 +0.51(+0.93%)
Jun 04, 2021 54.62 54.94 54.00 54.27 235,673 -0.38(-0.70%)
Jun 03, 2021 54.23 54.86 53.92 54.65 295,490 +0.54(+1.00%)
Jun 02, 2021 55.12 55.12 53.97 54.11 300,863 -0.77(-1.40%)
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.