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 (%)
Nov 28, 2014 20.94 20.97 20.29 20.36 227,294 -0.48(-2.32%)
Nov 26, 2014 20.87 20.84 20.84 20.84 316,728 -0.01(-0.04%)
Nov 25, 2014 20.89 20.98 20.69 20.85 307,777 +0.02(+0.11%)
Nov 24, 2014 20.55 20.87 20.54 20.83 443,224 +0.39(+1.89%)
Nov 21, 2014 20.89 20.99 20.36 20.44 337,980 -0.22(-1.04%)
Nov 20, 2014 20.49 20.71 20.41 20.66 275,972 +0.01(+0.04%)
Nov 19, 2014 21.03 21.03 20.40 20.65 280,985 -0.34(-1.63%)
Nov 18, 2014 21.00 21.25 20.99 20.99 283,237 -0.06(-0.28%)
Nov 17, 2014 21.18 21.30 21.03 21.05 307,425 -0.28(-1.29%)
Nov 14, 2014 21.54 21.59 21.24 21.32 244,877 -0.16(-0.73%)
Nov 13, 2014 22.05 22.08 21.44 21.48 300,953 -0.51(-2.30%)
Nov 12, 2014 21.46 22.02 21.46 21.99 385,824 +0.35(+1.62%)
Nov 11, 2014 21.71 21.77 21.58 21.64 316,522 -0.02(-0.10%)
Nov 10, 2014 21.52 21.72 21.43 21.66 255,911 +0.22(+1.01%)
Nov 07, 2014 21.44 21.45 21.24 21.44 478,522 +0.05(+0.24%)
Nov 06, 2014 21.31 21.43 21.09 21.39 324,344 +0.22(+1.05%)
Nov 05, 2014 21.32 21.38 21.06 21.17 344,358 +0.08(+0.39%)
Nov 04, 2014 21.02 21.15 20.78 21.09 301,980 -0.08(-0.39%)
Nov 03, 2014 21.37 21.65 21.08 21.17 406,513 -0.16(-0.77%)
Oct 31, 2014 21.03 21.38 20.95 21.33 520,135 +0.51(+2.43%)
Oct 30, 2014 20.60 21.01 20.37 20.83 356,737 +0.07(+0.36%)
Oct 29, 2014 20.27 20.84 20.15 20.75 480,344 +0.49(+2.42%)
Oct 28, 2014 19.78 20.28 19.78 20.26 557,035 +0.63(+3.22%)
Oct 27, 2014 19.15 19.66 19.40 19.63 299,038 +0.23(+1.19%)
Oct 24, 2014 19.73 20.00 19.21 19.40 357,713 -0.10(-0.50%)
Oct 23, 2014 19.47 19.65 19.14 19.50 402,744 +0.26(+1.35%)
Oct 22, 2014 19.52 19.68 19.22 19.24 277,234 -0.23(-1.18%)
Oct 21, 2014 19.23 19.53 19.01 19.47 267,976 +0.39(+2.07%)
Oct 20, 2014 18.65 19.07 18.65 19.07 292,097 +0.28(+1.50%)
Oct 17, 2014 19.22 19.22 18.62 18.79 352,766 -0.15(-0.79%)
Oct 16, 2014 18.22 19.00 18.22 18.94 418,207 +0.54(+2.95%)
Oct 15, 2014 18.66 18.77 18.04 18.40 686,406 -0.63(-3.32%)
Oct 14, 2014 18.98 19.33 18.57 19.03 551,003 +0.17(+0.91%)
Oct 13, 2014 18.64 19.19 18.47 18.86 457,096 +0.28(+1.52%)
Oct 10, 2014 18.55 18.86 18.55 18.57 476,881 -0.08(-0.44%)
Oct 09, 2014 19.37 19.50 18.66 18.66 390,731 -0.73(-3.76%)
Oct 08, 2014 19.00 19.41 18.90 19.38 350,005 +0.40(+2.12%)
Oct 07, 2014 19.26 19.44 18.97 18.98 474,120 -0.34(-1.77%)
Oct 06, 2014 19.47 19.51 19.20 19.32 280,376 -0.09(-0.46%)
Oct 03, 2014 19.23 19.46 19.13 19.41 557,875 +0.41(+2.15%)
Oct 02, 2014 18.84 19.10 18.60 19.00 524,716 +0.20(+1.06%)
Oct 01, 2014 19.10 19.30 18.77 18.81 410,931 -0.30(-1.55%)
Sep 30, 2014 19.40 19.53 19.09 19.10 532,649 -0.28(-1.45%)
Sep 29, 2014 19.19 19.58 19.19 19.38 253,540 -0.11(-0.57%)
Sep 26, 2014 19.40 19.54 19.23 19.49 364,319 +0.13(+0.69%)
Sep 25, 2014 19.50 19.56 19.17 19.36 431,839 -0.23(-1.17%)
Sep 24, 2014 19.67 19.74 19.39 19.59 368,558 +0.02(+0.11%)
Sep 23, 2014 19.94 20.03 19.56 19.57 505,408 -0.38(-1.89%)
Sep 22, 2014 20.28 20.39 19.94 19.94 538,106 -0.44(-2.14%)
Sep 19, 2014 20.83 21.13 20.22 20.38 4,085,625 -0.41(-1.99%)
Sep 18, 2014 20.23 20.82 20.23 20.79 508,519 +0.66(+3.26%)
Sep 17, 2014 20.05 20.40 19.92 20.14 367,025 +0.03(+0.15%)
Sep 16, 2014 20.39 20.53 20.08 20.11 329,334 -0.27(-1.34%)
Sep 15, 2014 20.76 20.90 20.35 20.38 364,747 -0.40(-1.92%)
Sep 12, 2014 20.64 20.95 20.36 20.78 473,817 +0.21(+1.01%)
Sep 11, 2014 20.21 20.66 20.21 20.57 492,175 +0.18(+0.91%)
Sep 10, 2014 20.16 20.43 20.08 20.39 229,452 +0.32(+1.62%)
Sep 09, 2014 20.32 20.43 19.97 20.06 236,189 -0.27(-1.34%)
Sep 08, 2014 20.06 20.35 19.91 20.33 250,523 +0.20(+0.99%)
Sep 05, 2014 20.11 20.11 19.90 20.14 368,871 -0.10(-0.47%)
Sep 04, 2014 20.45 20.68 20.16 20.23 243,260 -0.11(-0.54%)
Sep 03, 2014 20.48 20.64 20.30 20.34 281,638 -0.11(-0.54%)
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.