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 (%)
Dec 16, 2021 54.34 0 -0.33(-0.61%)
Dec 15, 2021 54.82 55.19 54.03 54.67 474,915 +0.01(+0.02%)
Dec 14, 2021 54.66 55.25 53.85 54.66 388,064 +0.72(+1.34%)
Dec 13, 2021 54.68 54.68 53.67 53.94 316,592 -1.17(-2.13%)
Dec 10, 2021 54.54 55.14 53.99 55.11 307,008 +0.83(+1.53%)
Dec 09, 2021 54.86 54.98 54.17 54.28 374,013 -1.13(-2.05%)
Dec 08, 2021 54.96 55.69 54.66 55.41 396,969 +0.32(+0.59%)
Dec 07, 2021 55.40 55.80 54.68 55.09 478,208 +0.10(+0.17%)
Dec 06, 2021 53.50 55.56 53.46 54.99 477,566 +2.33(+4.43%)
Dec 03, 2021 53.62 53.93 52.19 52.66 326,826 -0.59(-1.10%)
Dec 02, 2021 53.25 53.43 51.25 53.25 296,556 +2.17(+4.25%)
Dec 01, 2021 52.85 53.63 51.08 51.08 348,242 -0.37(-0.72%)
Nov 30, 2021 52.26 52.48 51.10 51.45 339,173 -1.13(-2.14%)
Nov 29, 2021 53.50 53.82 52.40 52.58 336,548 -0.12(-0.23%)
Nov 26, 2021 54.19 54.63 51.67 52.70 338,591 -3.25(-5.81%)
Nov 24, 2021 56.09 56.44 55.66 55.95 139,431 -0.61(-1.07%)
Nov 23, 2021 56.21 56.64 55.80 56.55 182,831 +0.67(+1.20%)
Nov 22, 2021 56.40 57.30 55.70 55.88 314,833 +0.30(+0.55%)
Nov 19, 2021 55.91 55.91 54.95 55.58 280,376 -0.72(-1.28%)
Nov 18, 2021 53.70 56.54 56.15 56.30 328,624 -0.01(-0.02%)
Nov 17, 2021 56.44 56.77 55.45 56.31 309,921 -0.39(-0.69%)
Nov 16, 2021 56.64 57.35 56.26 56.70 336,735 -0.01(-0.02%)
Nov 15, 2021 56.49 56.86 56.04 56.71 318,783 +0.51(+0.91%)
Nov 12, 2021 56.59 56.60 55.59 56.19 210,011 -0.24(-0.42%)
Nov 11, 2021 56.14 56.90 55.85 56.43 187,184 +0.38(+0.68%)
Nov 10, 2021 55.61 56.05 244,152 +0.46(+0.84%)
Nov 09, 2021 55.64 55.84 54.95 55.59 242,247 -0.53(-0.95%)
Nov 08, 2021 56.36 56.97 55.91 56.12 412,151 -0.23(-0.40%)
Nov 05, 2021 54.51 56.50 54.31 56.35 404,084 +1.86(+3.41%)
Nov 04, 2021 54.55 54.55 53.52 54.49 270,665 -0.34(-0.62%)
Nov 03, 2021 53.32 55.21 53.06 54.83 482,947 +1.34(+2.50%)
Nov 02, 2021 53.96 54.38 53.32 53.49 289,642 -0.46(-0.86%)
Nov 01, 2021 52.86 54.09 52.39 53.96 340,474 +1.57(+3.00%)
Oct 29, 2021 51.99 52.88 51.91 52.39 288,612 +0.36(+0.69%)
Oct 28, 2021 50.92 52.09 50.92 52.03 238,983 +1.32(+2.60%)
Oct 27, 2021 52.68 51.97 50.65 50.71 271,901 -1.89(-3.60%)
Oct 26, 2021 52.85 52.60 238,169 -0.27(-0.52%)
Oct 25, 2021 53.88 54.58 52.83 52.88 362,507 -1.19(-2.21%)
Oct 22, 2021 53.44 54.18 50.74 54.07 284,240 +0.97(+1.82%)
Oct 21, 2021 52.93 53.12 52.28 53.11 333,650 +0.36(+0.68%)
Oct 20, 2021 51.08 52.81 49.99 52.75 296,209 +1.68(+3.28%)
Oct 19, 2021 51.51 51.57 50.64 51.07 266,590 -0.35(-0.68%)
Oct 18, 2021 51.46 51.73 50.74 51.42 295,100 +0.32(+0.63%)
Oct 15, 2021 52.29 52.29 51.07 51.10 378,333 -0.21(-0.41%)
Oct 14, 2021 50.90 51.36 50.39 51.31 264,773 +1.05(+2.09%)
Oct 13, 2021 50.65 51.04 49.86 50.25 282,267 -0.86(-1.69%)
Oct 12, 2021 51.15 51.52 50.53 51.12 232,514 -0.24(-0.46%)
Oct 11, 2021 52.77 53.06 51.31 51.35 220,481 -0.94(-1.79%)
Oct 08, 2021 52.47 52.91 52.20 52.29 261,545 -0.22(-0.42%)
Oct 07, 2021 51.94 52.73 51.54 52.51 347,126 +0.72(+1.38%)
Oct 06, 2021 51.76 51.91 50.52 51.79 296,732 -0.41(-0.78%)
Oct 05, 2021 53.27 53.47 51.90 52.20 493,796 -0.93(-1.76%)
Oct 04, 2021 52.58 53.49 52.58 53.13 842,285 +0.39(+0.73%)
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.