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 30, 2018 40.00 40.67 40.00 40.61 485,364 +0.50(+1.24%)
Nov 29, 2018 40.09 40.50 39.77 40.11 302,078 -0.26(-0.64%)
Nov 28, 2018 39.99 40.50 39.39 40.37 417,455 +0.63(+1.58%)
Nov 27, 2018 39.63 39.93 39.50 39.74 416,828 -0.09(-0.22%)
Nov 26, 2018 39.80 40.24 39.57 39.83 416,713 +0.35(+0.89%)
Nov 23, 2018 38.88 39.59 38.78 39.47 146,865 +0.36(+0.92%)
Nov 21, 2018 39.11 39.11 39.11 0 -0.09(-0.22%)
Nov 20, 2018 39.21 39.50 38.91 39.20 359,831 -0.18(-0.46%)
Nov 19, 2018 39.58 39.94 39.09 39.38 393,779 -0.13(-0.33%)
Nov 16, 2018 38.48 39.54 38.48 39.51 596,879 +0.56(+1.44%)
Nov 15, 2018 37.80 38.98 37.46 38.95 383,352 +0.98(+2.58%)
Nov 14, 2018 38.65 38.81 37.70 37.97 491,735 -0.41(-1.08%)
Nov 13, 2018 38.31 38.87 38.29 38.38 300,594 +0.23(+0.61%)
Nov 12, 2018 38.71 38.89 38.11 38.15 362,693 -0.54(-1.40%)
Nov 09, 2018 38.69 38.97 38.45 38.69 407,338 -0.08(-0.20%)
Nov 08, 2018 38.35 38.79 38.17 38.77 468,539 +0.30(+0.78%)
Nov 07, 2018 38.28 38.60 37.62 38.47 369,784 +0.11(+0.29%)
Nov 06, 2018 37.96 38.38 37.68 38.35 469,975 +0.26(+0.68%)
Nov 05, 2018 37.86 38.25 37.44 38.10 587,051 +0.27(+0.70%)
Nov 02, 2018 37.30 37.83 37.15 37.83 899,680 +0.82(+2.21%)
Nov 01, 2018 36.63 37.12 36.09 37.01 593,056 +0.55(+1.51%)
Oct 31, 2018 36.76 37.46 36.24 36.46 664,993 +0.14(+0.38%)
Oct 30, 2018 35.93 36.57 35.79 36.33 1,106,202 +0.48(+1.34%)
Oct 29, 2018 35.09 35.90 35.02 35.84 488,891 +1.18(+3.40%)
Oct 26, 2018 34.14 35.01 33.81 34.67 408,152 +0.14(+0.40%)
Oct 25, 2018 33.32 34.70 33.03 34.53 472,935 +1.20(+3.61%)
Oct 24, 2018 34.76 34.76 33.26 33.32 425,920 -1.55(-4.44%)
Oct 23, 2018 34.24 35.10 33.83 34.87 521,840 +0.30(+0.87%)
Oct 22, 2018 35.79 35.87 34.56 34.57 751,612 -1.00(-2.80%)
Oct 19, 2018 33.64 36.03 33.06 35.57 1,540,398 +0.16(+0.46%)
Oct 18, 2018 36.12 36.61 35.28 35.41 479,787 -0.83(-2.28%)
Oct 17, 2018 36.12 36.56 35.56 36.23 406,186 +0.03(+0.10%)
Oct 16, 2018 36.15 36.22 35.44 36.20 769,983 +0.32(+0.89%)
Oct 15, 2018 35.76 36.11 35.07 35.88 463,394 +0.22(+0.60%)
Oct 12, 2018 36.51 36.95 34.74 35.66 800,956 -0.84(-2.31%)
Oct 11, 2018 37.55 37.66 36.45 36.51 518,744 -1.17(-3.10%)
Oct 10, 2018 38.06 38.56 37.65 37.68 508,959 -0.46(-1.22%)
Oct 09, 2018 37.65 38.28 37.65 38.14 656,883 +0.35(+0.93%)
Oct 08, 2018 37.31 37.95 37.12 37.79 259,099 +0.47(+1.27%)
Oct 05, 2018 37.68 37.75 37.12 37.31 345,825 -0.21(-0.55%)
Oct 04, 2018 37.61 38.01 37.26 37.52 412,673 -0.11(-0.30%)
Oct 03, 2018 36.42 37.67 36.42 37.63 612,951 +1.35(+3.72%)
Oct 02, 2018 36.28 36.55 36.03 36.28 274,789 +0.02(+0.05%)
Oct 01, 2018 36.99 37.05 36.19 36.26 334,114 -0.57(-1.55%)
Sep 28, 2018 36.45 36.96 36.45 36.84 440,062 +0.25(+0.68%)
Sep 27, 2018 36.85 36.91 36.56 36.59 331,973 -0.16(-0.44%)
Sep 26, 2018 37.41 37.45 36.68 36.75 391,791 -0.65(-1.74%)
Sep 25, 2018 37.61 37.76 37.38 37.40 270,505 -0.10(-0.27%)
Sep 24, 2018 37.97 37.97 37.38 37.50 545,072 -0.38(-0.99%)
Sep 21, 2018 38.32 38.53 37.81 37.88 1,542,208 -0.62(-1.60%)
Sep 20, 2018 38.20 38.69 38.14 38.50 374,078 +0.49(+1.28%)
Sep 19, 2018 37.67 38.17 37.67 38.01 575,614 +0.31(+0.82%)
Sep 18, 2018 38.08 38.21 37.67 37.70 433,314 -0.36(-0.94%)
Sep 17, 2018 39.00 39.00 37.94 38.06 584,820 -0.85(-2.20%)
Sep 14, 2018 38.47 39.05 38.47 38.91 386,020 +0.36(+0.93%)
Sep 13, 2018 38.98 39.19 38.49 38.55 252,562 -0.42(-1.07%)
Sep 12, 2018 39.25 39.50 38.77 38.97 333,309 -0.39(-1.00%)
Sep 11, 2018 39.18 39.49 39.18 39.37 224,802 +0.09(+0.24%)
Sep 10, 2018 39.30 39.56 39.18 39.27 400,665 +0.15(+0.39%)
Sep 07, 2018 39.27 39.28 38.94 39.12 422,867 -0.07(-0.17%)
Sep 06, 2018 39.08 39.38 39.07 39.19 289,072 +0.08(+0.20%)
Sep 05, 2018 39.20 39.35 38.75 39.11 256,876 -0.13(-0.33%)
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.