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, 2015 20.04 20.34 19.87 20.26 697,363 +0.41(+2.09%)
Sep 29, 2015 20.02 20.08 19.75 19.84 411,475 -0.15(-0.77%)
Sep 28, 2015 20.18 20.33 19.97 20.00 620,743 -0.36(-1.77%)
Sep 25, 2015 20.41 20.63 20.27 20.36 452,698 +0.22(+1.11%)
Sep 24, 2015 19.63 20.17 19.54 20.13 420,065 +0.29(+1.47%)
Sep 23, 2015 19.85 20.06 19.65 19.84 269,186 +0.08(+0.39%)
Sep 22, 2015 19.64 19.92 19.57 19.77 416,974 -0.19(-0.96%)
Sep 21, 2015 19.87 20.19 19.69 19.96 405,277 +0.28(+1.40%)
Sep 18, 2015 19.98 20.00 19.64 19.68 1,013,925 -0.67(-3.28%)
Sep 17, 2015 20.89 21.31 20.30 20.35 633,999 -0.59(-2.82%)
Sep 16, 2015 20.86 21.02 20.66 20.94 429,138 +0.12(+0.59%)
Sep 15, 2015 20.56 20.95 20.56 20.82 389,138 +0.29(+1.42%)
Sep 14, 2015 20.55 20.79 20.43 20.53 334,899 -0.03(-0.15%)
Sep 11, 2015 20.36 20.63 20.19 20.56 326,771 +0.01(+0.04%)
Sep 10, 2015 20.20 20.70 20.17 20.55 450,546 +0.25(+1.21%)
Sep 09, 2015 20.40 20.61 20.15 20.30 536,981 +0.02(+0.11%)
Sep 08, 2015 20.06 20.31 19.64 20.28 282,239 +0.61(+3.08%)
Sep 04, 2015 19.63 19.67 19.67 19.67 390,299 -0.23(-1.16%)
Sep 03, 2015 19.73 20.04 19.67 19.90 415,150 +0.15(+0.74%)
Sep 02, 2015 19.67 19.87 19.41 19.76 743,700 +0.40(+2.06%)
Sep 01, 2015 19.51 19.81 19.26 19.36 973,098 -0.61(-3.04%)
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%)
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.