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 (%)
Oct 31, 2019 38.49 38.49 37.36 37.62 318,333 -1.09(-2.82%)
Oct 30, 2019 38.39 39.04 38.12 38.71 432,770 +0.11(+0.28%)
Oct 29, 2019 37.98 38.62 37.90 38.61 318,891 +0.49(+1.28%)
Oct 28, 2019 37.82 38.36 37.82 38.12 341,041 +0.43(+1.13%)
Oct 25, 2019 37.50 37.98 37.50 37.69 199,790 +0.15(+0.40%)
Oct 24, 2019 38.00 38.00 37.17 37.54 228,796 -0.46(-1.22%)
Oct 23, 2019 37.69 38.01 37.53 38.00 265,238 +0.25(+0.66%)
Oct 22, 2019 37.34 38.00 37.16 37.75 343,279 +0.34(+0.90%)
Oct 21, 2019 37.51 38.12 37.09 37.42 647,029 -0.19(-0.50%)
Oct 18, 2019 35.70 37.86 35.70 37.60 597,459 +1.24(+3.40%)
Oct 17, 2019 36.17 36.45 35.89 36.37 356,950 +0.42(+1.16%)
Oct 16, 2019 35.99 36.32 35.75 35.95 174,868 -0.07(-0.20%)
Oct 15, 2019 35.85 36.24 35.71 36.02 297,652 +0.27(+0.75%)
Oct 14, 2019 35.41 35.83 35.37 35.75 175,695 -0.01(-0.02%)
Oct 11, 2019 35.79 36.24 35.74 35.76 329,497 +0.43(+1.21%)
Oct 10, 2019 35.37 35.69 35.25 35.34 237,467 +0.12(+0.33%)
Oct 09, 2019 35.16 35.40 34.83 35.22 210,907 +0.24(+0.69%)
Oct 08, 2019 35.46 35.46 34.94 34.98 204,376 -0.82(-2.28%)
Oct 07, 2019 35.49 35.88 35.21 35.80 365,775 +0.30(+0.85%)
Oct 04, 2019 34.95 35.50 34.64 35.49 357,045 +0.57(+1.64%)
Oct 03, 2019 34.87 35.01 34.41 34.92 276,772 +0.04(+0.10%)
Oct 02, 2019 35.07 35.18 34.59 34.89 265,983 -0.23(-0.65%)
Oct 01, 2019 36.54 36.54 34.97 35.12 544,309 -0.59(-1.66%)
Sep 30, 2019 35.87 35.95 35.57 35.71 414,023 +0.03(+0.09%)
Sep 27, 2019 35.64 36.07 35.45 35.68 339,482 +0.27(+0.76%)
Sep 26, 2019 35.89 35.95 35.39 35.41 399,145 -0.41(-1.16%)
Sep 25, 2019 35.33 35.91 35.11 35.82 288,543 +0.49(+1.40%)
Sep 24, 2019 35.94 36.16 35.13 35.33 382,000 -0.67(-1.86%)
Sep 23, 2019 35.80 36.28 35.63 36.00 329,491 +0.06(+0.17%)
Sep 20, 2019 36.07 36.38 35.84 35.94 719,076 -0.01(-0.02%)
Sep 19, 2019 36.27 36.81 35.87 35.95 384,572 -0.35(-0.97%)
Sep 18, 2019 36.20 36.49 35.98 36.30 480,780 +0.03(+0.07%)
Sep 17, 2019 36.24 36.36 35.84 36.27 333,251 -0.16(-0.44%)
Sep 16, 2019 36.20 36.74 36.20 36.43 344,450 -0.07(-0.19%)
Sep 13, 2019 36.54 36.79 36.19 36.50 347,753 +0.38(+1.05%)
Sep 12, 2019 35.69 36.28 35.54 36.12 392,431 +0.18(+0.49%)
Sep 11, 2019 35.62 36.14 35.14 35.95 374,991 +0.55(+1.55%)
Sep 10, 2019 35.37 35.49 34.94 35.40 363,347 +0.18(+0.50%)
Sep 09, 2019 34.96 35.49 34.64 35.22 505,951 +0.56(+1.63%)
Sep 06, 2019 34.87 34.98 34.56 34.66 267,982 -0.22(-0.63%)
Sep 05, 2019 34.82 35.34 34.79 34.88 392,453 +0.66(+1.93%)
Sep 04, 2019 34.59 34.71 34.05 34.22 250,965 -0.08(-0.23%)
Sep 03, 2019 34.86 35.05 33.86 34.29 400,757 -0.73(-2.09%)
Aug 30, 2019 35.19 35.27 34.74 35.03 470,130 -0.01(-0.03%)
Aug 29, 2019 34.63 35.11 34.63 35.04 283,106 +0.78(+2.27%)
Aug 28, 2019 33.58 34.37 33.54 34.26 241,253 +0.53(+1.57%)
Aug 27, 2019 34.71 34.72 33.55 33.73 368,191 -0.77(-2.23%)
Aug 26, 2019 34.75 34.91 34.27 34.50 484,532 +0.10(+0.28%)
Aug 23, 2019 35.48 35.70 34.22 34.40 394,891 -1.19(-3.35%)
Aug 22, 2019 35.63 35.74 35.14 35.59 243,168 +0.21(+0.60%)
Aug 21, 2019 35.55 35.57 35.19 35.38 235,593 +0.15(+0.43%)
Aug 20, 2019 35.69 35.94 35.18 35.23 340,813 -0.68(-1.89%)
Aug 19, 2019 35.84 36.04 35.52 35.91 365,582 +0.71(+2.03%)
Aug 16, 2019 34.66 35.30 34.65 35.19 336,196 +0.77(+2.23%)
Aug 15, 2019 34.63 35.04 34.32 34.43 354,401 -0.01(-0.03%)
Aug 14, 2019 34.42 34.79 34.10 34.44 263,921 -0.70(-1.98%)
Aug 13, 2019 34.76 35.59 34.62 35.13 475,200 +0.36(+1.04%)
Aug 12, 2019 34.60 34.83 34.46 34.77 295,537 -0.22(-0.63%)
Aug 09, 2019 34.59 35.12 34.52 34.99 311,154 +0.31(+0.89%)
Aug 08, 2019 34.51 35.03 34.39 34.68 436,601 +0.50(+1.47%)
Aug 07, 2019 33.94 34.23 33.50 34.18 316,891 -0.34(-0.97%)
Aug 06, 2019 34.42 34.58 33.98 34.52 441,765 +0.34(+0.98%)
Aug 05, 2019 34.63 34.64 33.61 34.18 557,265 -1.16(-3.30%)
Aug 02, 2019 35.85 36.00 34.94 35.34 269,228 -0.51(-1.43%)
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.