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 (%)
Feb 29, 2016 18.99 19.17 18.35 18.77 595,830 -0.32(-1.65%)
Feb 26, 2016 18.82 19.21 18.75 19.08 328,051 +0.38(+2.02%)
Feb 25, 2016 18.38 18.73 18.32 18.70 259,057 +0.33(+1.80%)
Feb 24, 2016 18.06 18.39 17.73 18.37 263,423 +0.06(+0.34%)
Feb 23, 2016 18.68 18.77 18.14 18.31 338,742 -0.37(-1.98%)
Feb 22, 2016 18.78 18.81 18.56 18.68 340,146 +0.15(+0.81%)
Feb 19, 2016 18.42 18.72 18.42 18.53 428,277 +0.02(+0.09%)
Feb 18, 2016 18.91 18.91 18.47 18.51 434,584 -0.32(-1.71%)
Feb 17, 2016 19.06 19.18 18.72 18.84 565,324 -0.03(-0.17%)
Feb 16, 2016 18.75 18.99 18.37 18.87 350,372 +0.45(+2.44%)
Feb 12, 2016 17.96 18.42 18.42 18.42 424,730 +0.80(+4.56%)
Feb 11, 2016 17.64 17.86 17.25 17.62 564,815 -0.43(-2.40%)
Feb 10, 2016 18.44 18.83 18.02 18.05 374,001 -0.24(-1.34%)
Feb 09, 2016 17.96 18.47 17.88 18.29 405,176 +0.04(+0.22%)
Feb 08, 2016 18.04 18.38 17.62 18.25 689,413 -0.02(-0.09%)
Feb 05, 2016 18.71 19.08 18.26 18.27 603,877 -0.42(-2.23%)
Feb 04, 2016 18.65 19.06 18.45 18.69 547,126 +0.00(+0.00%)
Feb 03, 2016 18.60 18.78 17.92 18.69 1,026,316 +0.35(+1.89%)
Feb 02, 2016 18.33 18.54 18.12 18.34 1,065,624 -0.33(-1.77%)
Feb 01, 2016 18.60 18.82 18.31 18.67 604,421 +0.09(+0.47%)
Jan 29, 2016 17.95 18.76 17.95 18.58 1,102,084 +0.28(+1.55%)
Jan 28, 2016 18.28 18.53 18.17 18.30 652,893 +0.29(+1.62%)
Jan 27, 2016 18.17 18.47 17.85 18.01 493,202 -0.09(-0.52%)
Jan 26, 2016 17.56 18.36 17.54 18.10 743,239 +0.62(+3.56%)
Jan 25, 2016 18.09 18.26 17.44 17.48 395,985 -0.75(-4.11%)
Jan 22, 2016 18.39 18.39 18.09 18.23 515,013 +0.20(+1.14%)
Jan 21, 2016 18.33 18.66 17.98 18.02 785,359 -0.24(-1.29%)
Jan 20, 2016 17.94 18.49 17.66 18.26 786,372 -0.03(-0.17%)
Jan 19, 2016 18.83 18.87 18.18 18.29 803,373 -0.24(-1.32%)
Jan 15, 2016 17.94 18.54 18.54 18.54 1,364,190 +0.03(+0.17%)
Jan 14, 2016 18.35 18.71 18.10 18.51 1,077,436 +0.27(+1.47%)
Jan 13, 2016 19.12 19.28 17.92 18.24 1,099,942 -0.88(-4.61%)
Jan 12, 2016 19.10 19.25 18.75 19.12 608,555 +0.08(+0.41%)
Jan 11, 2016 19.06 19.18 18.88 19.04 443,673 +0.17(+0.92%)
Jan 08, 2016 19.45 19.45 18.82 18.87 511,942 -0.39(-2.00%)
Jan 07, 2016 19.48 19.88 19.21 19.25 669,158 -0.62(-3.13%)
Jan 06, 2016 19.74 20.19 19.73 19.88 488,076 -0.26(-1.31%)
Jan 05, 2016 20.00 20.26 20.00 20.14 505,810 +0.14(+0.70%)
Jan 04, 2016 20.19 20.62 19.85 20.00 686,339 -0.65(-3.13%)
Dec 31, 2015 21.10 20.65 20.65 20.65 390,110 -0.50(-2.36%)
Dec 30, 2015 21.23 21.37 21.13 21.14 348,149 -0.17(-0.80%)
Dec 29, 2015 21.29 21.44 21.09 21.32 321,034 +0.16(+0.74%)
Dec 28, 2015 21.00 21.25 20.90 21.16 546,056 -0.04(-0.18%)
Dec 24, 2015 21.00 21.20 21.20 21.20 380,088 +0.20(+0.96%)
Dec 23, 2015 20.70 21.00 20.70 21.00 518,204 +0.36(+1.73%)
Dec 22, 2015 20.65 20.76 20.28 20.64 416,747 +0.02(+0.08%)
Dec 21, 2015 20.41 21.01 20.27 20.62 901,105 +0.32(+1.57%)
Dec 18, 2015 20.23 20.57 19.72 20.30 7,128,158 -0.05(-0.27%)
Dec 17, 2015 20.93 20.96 20.27 20.36 1,160,168 -0.46(-2.21%)
Dec 16, 2015 20.88 21.05 20.21 20.82 1,077,502 +0.14(+0.68%)
Dec 15, 2015 20.29 20.79 20.23 20.68 1,074,159 +0.65(+3.22%)
Dec 14, 2015 20.13 20.40 19.64 20.03 969,151 -0.02(-0.08%)
Dec 11, 2015 20.35 20.59 19.87 20.05 662,626 -0.75(-3.59%)
Dec 10, 2015 20.61 21.00 20.51 20.79 585,231 +0.14(+0.68%)
Dec 09, 2015 21.23 21.43 20.56 20.65 801,868 -0.59(-2.78%)
Dec 08, 2015 21.50 21.71 21.21 21.25 685,849 -0.40(-1.83%)
Dec 07, 2015 22.05 22.25 21.46 21.64 747,477 -0.47(-2.11%)
Dec 04, 2015 21.63 22.20 21.56 22.11 930,348 +0.47(+2.19%)
Dec 03, 2015 22.51 22.51 21.57 21.64 871,470 -0.60(-2.68%)
Dec 02, 2015 22.93 22.96 22.18 22.23 413,172 -0.62(-2.71%)
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.