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 (%)
Sep 30, 2020 29.56 29.83 29.03 29.31 348,841 -0.08(-0.28%)
Sep 29, 2020 29.52 29.52 28.49 29.39 341,925 -0.26(-0.86%)
Sep 28, 2020 29.10 29.70 28.95 29.65 386,864 +1.00(+3.48%)
Sep 25, 2020 27.62 28.69 27.62 28.65 507,912 +0.74(+2.65%)
Sep 24, 2020 27.75 28.50 27.48 27.91 631,919 +0.24(+0.86%)
Sep 23, 2020 28.25 28.92 27.66 27.67 523,346 -0.53(-1.88%)
Sep 22, 2020 28.89 29.25 27.90 28.20 657,024 -0.46(-1.60%)
Sep 21, 2020 29.40 31.30 28.29 28.66 564,412 -1.60(-5.29%)
Sep 18, 2020 31.23 31.23 30.14 30.26 1,704,268 -0.59(-1.93%)
Sep 17, 2020 30.58 31.01 30.50 30.86 310,226 -0.28(-0.91%)
Sep 16, 2020 31.27 31.76 31.05 31.14 355,484 -0.13(-0.41%)
Sep 15, 2020 31.92 31.92 31.19 31.27 265,990 -0.55(-1.72%)
Sep 14, 2020 31.28 31.97 31.28 31.82 247,396 +0.68(+2.17%)
Sep 11, 2020 30.78 31.28 30.55 31.14 307,590 +0.27(+0.86%)
Sep 10, 2020 31.62 32.52 30.81 30.87 342,096 -0.52(-1.66%)
Sep 09, 2020 31.83 32.15 30.87 31.40 434,663 -0.21(-0.67%)
Sep 08, 2020 32.71 32.78 31.55 31.61 539,084 -1.47(-4.45%)
Sep 04, 2020 33.03 33.31 32.51 33.08 395,176 +0.70(+2.15%)
Sep 03, 2020 32.68 33.45 32.30 32.38 337,777 -0.11(-0.34%)
Sep 02, 2020 32.21 32.69 32.16 32.49 412,706 +0.18(+0.57%)
Sep 01, 2020 31.90 32.31 31.76 32.31 319,324 +0.22(+0.70%)
Aug 31, 2020 32.42 32.61 32.08 32.09 429,640 -0.53(-1.63%)
Aug 28, 2020 32.92 32.92 32.32 32.62 246,903 -0.11(-0.32%)
Aug 27, 2020 32.27 32.95 32.27 32.72 274,585 +0.60(+1.88%)
Aug 26, 2020 32.79 33.44 31.91 32.12 283,241 -0.73(-2.23%)
Aug 25, 2020 33.23 33.34 32.64 32.85 238,028 +0.14(+0.42%)
Aug 24, 2020 32.39 32.77 31.86 32.71 291,653 +0.82(+2.58%)
Aug 21, 2020 31.96 32.22 31.60 31.89 261,337 -0.16(-0.51%)
Aug 20, 2020 32.29 32.47 31.74 32.05 245,556 -0.68(-2.07%)
Aug 19, 2020 32.93 33.10 32.61 32.73 208,039 +0.04(+0.11%)
Aug 18, 2020 33.46 33.48 32.54 32.69 254,898 -0.80(-2.40%)
Aug 17, 2020 33.57 33.72 33.05 33.50 310,379 -0.22(-0.65%)
Aug 14, 2020 33.20 34.12 33.07 33.72 445,475 +0.17(+0.52%)
Aug 13, 2020 34.00 34.12 33.44 33.54 248,445 -0.70(-2.03%)
Aug 12, 2020 34.87 34.87 33.82 34.24 247,477 +0.03(+0.08%)
Aug 11, 2020 34.40 34.87 33.97 34.21 357,247 +0.52(+1.55%)
Aug 10, 2020 33.87 34.38 33.65 33.69 339,716 +0.01(+0.04%)
Aug 07, 2020 32.52 33.81 32.47 33.68 392,443 +0.82(+2.49%)
Aug 06, 2020 32.80 33.23 32.60 32.86 245,890 -0.22(-0.66%)
Aug 05, 2020 32.50 33.17 32.34 33.08 297,859 +0.84(+2.61%)
Aug 04, 2020 32.24 32.57 31.80 32.24 212,144 -0.04(-0.11%)
Aug 03, 2020 32.49 32.84 31.94 32.27 330,634 -0.02(-0.06%)
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%)
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.