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 (%)
May 31, 2017 26.71 26.71 25.97 26.54 420,330 -0.12(-0.46%)
May 30, 2017 26.98 27.03 26.42 26.67 197,654 -0.41(-1.52%)
May 26, 2017 27.15 27.32 26.98 27.08 205,264 -0.20(-0.72%)
May 25, 2017 27.45 27.62 27.12 27.27 328,861 -0.08(-0.30%)
May 24, 2017 27.57 27.81 27.13 27.36 201,647 -0.21(-0.75%)
May 23, 2017 27.33 27.74 26.99 27.56 265,574 +0.30(+1.12%)
May 22, 2017 27.23 27.36 26.95 27.26 179,088 +0.18(+0.67%)
May 19, 2017 26.98 27.31 26.86 27.08 703,325 +0.09(+0.34%)
May 18, 2017 26.69 27.23 26.67 26.99 336,023 +0.28(+1.05%)
May 17, 2017 27.27 27.63 26.46 26.71 534,891 -1.28(-4.59%)
May 16, 2017 27.90 28.02 27.58 27.99 305,811 +0.07(+0.27%)
May 15, 2017 27.78 28.09 27.77 27.92 303,520 +0.25(+0.89%)
May 12, 2017 27.52 27.72 27.15 27.67 259,869 -0.06(-0.21%)
May 11, 2017 28.06 28.11 27.49 27.73 218,376 -0.49(-1.75%)
May 10, 2017 28.06 28.43 28.06 28.22 249,326 +0.02(+0.09%)
May 09, 2017 28.63 28.80 27.99 28.20 245,747 -0.37(-1.30%)
May 08, 2017 28.46 28.53 27.47 28.57 202,922 +0.04(+0.14%)
May 05, 2017 28.59 28.62 28.16 28.53 237,554 +0.07(+0.23%)
May 04, 2017 28.40 28.77 28.23 28.46 315,621 +0.34(+1.20%)
May 03, 2017 27.73 28.20 27.32 28.12 297,300 +0.22(+0.80%)
May 02, 2017 28.14 28.22 27.74 27.90 232,827 -0.18(-0.64%)
May 01, 2017 27.96 28.21 27.64 28.08 321,803 +0.29(+1.04%)
Apr 28, 2017 28.76 28.80 27.79 27.79 325,572 -0.90(-3.13%)
Apr 27, 2017 29.22 29.22 28.61 28.69 300,403 -0.41(-1.41%)
Apr 26, 2017 28.65 29.34 28.65 29.10 585,913 +0.41(+1.43%)
Apr 25, 2017 28.80 29.09 28.64 28.69 342,741 +0.14(+0.49%)
Apr 24, 2017 28.60 28.86 28.11 28.55 517,322 +0.72(+2.60%)
Apr 21, 2017 28.11 28.34 27.50 27.83 714,975 +0.05(+0.18%)
Apr 20, 2017 27.63 28.02 27.39 27.78 678,335 +0.30(+1.11%)
Apr 19, 2017 27.37 27.89 27.34 27.47 533,199 +0.30(+1.09%)
Apr 18, 2017 26.86 27.22 26.76 27.18 706,309 +0.15(+0.55%)
Apr 17, 2017 26.35 27.08 26.24 27.03 405,974 +0.65(+2.46%)
Apr 13, 2017 26.89 27.06 26.37 26.38 327,451 -0.66(-2.43%)
Apr 12, 2017 27.37 27.56 26.93 27.04 498,285 -0.42(-1.53%)
Apr 11, 2017 26.73 27.47 26.64 27.46 468,082 +0.55(+2.05%)
Apr 10, 2017 27.09 27.32 26.58 26.90 227,233 -0.17(-0.64%)
Apr 07, 2017 26.81 27.23 26.78 27.08 491,309 -0.11(-0.39%)
Apr 06, 2017 26.78 27.27 26.52 27.18 342,476 +0.43(+1.59%)
Apr 05, 2017 27.70 27.78 26.74 26.76 367,740 -0.64(-2.33%)
Apr 04, 2017 27.19 27.50 27.19 27.40 323,360 +0.10(+0.36%)
Apr 03, 2017 27.80 27.88 27.18 27.30 641,858 -0.44(-1.59%)
Mar 31, 2017 27.94 28.02 27.94 27.74 450,358 -0.24(-0.85%)
Mar 30, 2017 26.82 28.08 26.73 27.98 563,519 +1.22(+4.55%)
Mar 29, 2017 26.78 26.88 26.49 26.76 211,338 -0.12(-0.46%)
Mar 28, 2017 26.42 27.02 26.14 26.88 341,384 +0.34(+1.26%)
Mar 27, 2017 26.20 26.62 25.92 26.55 390,467 -0.38(-1.40%)
Mar 24, 2017 26.89 27.20 26.64 26.92 590,940 +0.18(+0.67%)
Mar 23, 2017 26.51 27.10 26.36 26.74 558,915 +0.10(+0.37%)
Mar 22, 2017 26.74 27.00 26.24 26.64 538,919 -0.36(-1.33%)
Mar 21, 2017 28.84 28.84 26.92 27.00 635,409 -1.68(-5.87%)
Mar 20, 2017 29.17 29.38 28.66 28.69 242,075 -0.54(-1.85%)
Mar 17, 2017 29.19 29.38 28.74 29.23 2,187,148 +0.00(+0.00%)
Mar 16, 2017 29.11 29.43 29.07 29.23 352,181 +0.28(+0.96%)
Mar 15, 2017 29.14 29.53 28.80 28.95 407,325 -0.16(-0.53%)
Mar 14, 2017 29.11 29.24 28.82 29.11 383,527 -0.14(-0.47%)
Mar 13, 2017 29.20 29.60 29.07 29.24 273,966 +0.10(+0.34%)
Mar 10, 2017 29.51 29.51 28.82 29.15 279,457 -0.20(-0.70%)
Mar 09, 2017 29.47 29.79 29.28 29.35 299,923 -0.09(-0.31%)
Mar 08, 2017 30.15 30.41 29.40 29.44 429,352 -0.45(-1.50%)
Mar 07, 2017 30.03 30.21 29.81 29.89 217,444 -0.16(-0.52%)
Mar 06, 2017 30.03 30.23 29.78 30.05 171,476 -0.16(-0.51%)
Mar 03, 2017 30.12 30.50 30.05 30.20 215,916 +0.07(+0.24%)
Mar 02, 2017 31.17 31.17 30.10 30.13 235,010 -0.96(-3.10%)
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.