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 28, 2018 33.82 33.91 32.79 32.84 356,150 -0.79(-2.36%)
Feb 27, 2018 34.11 34.61 33.62 33.63 236,304 -0.50(-1.46%)
Feb 26, 2018 34.04 34.14 33.67 34.13 193,331 +0.26(+0.77%)
Feb 23, 2018 33.59 33.87 32.39 33.87 253,511 +0.35(+1.06%)
Feb 22, 2018 34.26 34.37 33.51 33.51 208,139 -0.62(-1.81%)
Feb 21, 2018 33.82 34.54 33.80 34.13 468,925 +0.38(+1.13%)
Feb 20, 2018 34.09 34.09 33.48 33.75 411,559 -0.35(-1.02%)
Feb 16, 2018 34.09 34.09 34.09 0 +0.49(+1.46%)
Feb 15, 2018 33.63 33.63 33.34 33.61 253,459 +0.24(+0.73%)
Feb 14, 2018 32.28 33.42 32.28 33.36 256,417 +0.84(+2.60%)
Feb 13, 2018 32.54 32.52 209,419 +0.14(+0.42%)
Feb 12, 2018 32.13 32.69 31.77 32.38 344,710 +0.41(+1.27%)
Feb 09, 2018 32.00 32.26 31.00 31.98 566,642 +0.50(+1.58%)
Feb 08, 2018 32.64 34.23 31.48 31.48 316,542 -1.04(-3.19%)
Feb 07, 2018 32.23 32.64 32.23 32.52 203,772 +0.24(+0.76%)
Feb 06, 2018 31.55 32.70 31.54 32.27 562,777 -0.29(-0.88%)
Feb 05, 2018 33.23 33.77 32.23 32.56 284,491 -1.14(-3.38%)
Feb 02, 2018 33.55 34.09 33.50 33.70 522,156 -0.01(-0.02%)
Feb 01, 2018 33.05 33.71 32.84 33.71 518,926 +0.60(+1.81%)
Jan 31, 2018 33.16 33.45 32.97 33.11 411,757 +0.08(+0.23%)
Jan 30, 2018 32.98 33.18 32.79 33.03 410,742 -0.26(-0.79%)
Jan 29, 2018 33.47 33.66 33.28 33.29 343,792 -0.30(-0.90%)
Jan 26, 2018 33.46 33.62 32.71 33.60 406,069 +0.41(+1.25%)
Jan 25, 2018 33.30 33.33 32.54 33.18 554,157 +0.10(+0.31%)
Jan 24, 2018 33.90 33.90 33.08 33.08 274,360 -0.66(-1.95%)
Jan 23, 2018 33.62 33.88 33.32 33.74 265,347 -0.03(-0.07%)
Jan 22, 2018 33.70 33.88 33.44 33.77 481,487 +0.08(+0.23%)
Jan 19, 2018 32.94 33.69 32.94 33.69 366,483 +0.67(+2.02%)
Jan 18, 2018 33.66 33.78 33.01 33.02 316,131 -0.65(-1.93%)
Jan 17, 2018 33.25 33.75 33.10 33.67 334,801 +0.42(+1.27%)
Jan 16, 2018 33.83 33.92 33.23 33.25 387,183 -0.41(-1.20%)
Jan 12, 2018 33.66 33.66 33.66 0 +0.04(+0.13%)
Jan 11, 2018 33.24 33.77 33.23 33.61 377,019 +0.51(+1.56%)
Jan 10, 2018 33.85 33.10 443,893 +0.57(+1.74%)
Jan 09, 2018 32.64 33.06 32.52 32.53 484,163 +0.05(+0.16%)
Jan 08, 2018 32.69 32.76 32.47 32.48 408,816 -0.18(-0.54%)
Jan 05, 2018 32.85 32.85 32.30 32.66 345,203 +0.02(+0.05%)
Jan 04, 2018 32.98 33.28 32.58 32.64 405,969 -0.09(-0.28%)
Jan 03, 2018 32.88 32.94 32.42 32.74 260,675 -0.19(-0.56%)
Jan 02, 2018 33.51 33.25 32.71 32.92 364,497 -0.33(-0.99%)
Dec 29, 2017 33.25 33.25 33.25 0 -0.18(-0.53%)
Dec 28, 2017 33.24 33.43 32.97 33.43 252,299 +0.33(+0.99%)
Dec 27, 2017 33.15 33.27 32.88 33.10 412,210 -0.04(-0.13%)
Dec 26, 2017 33.36 33.44 32.91 33.14 189,556 -0.23(-0.68%)
Dec 22, 2017 33.49 33.49 33.04 33.37 215,971 -0.15(-0.45%)
Dec 21, 2017 33.30 33.62 33.07 33.52 229,952 +0.43(+1.30%)
Dec 20, 2017 33.63 33.63 32.69 33.09 240,211 -0.21(-0.63%)
Dec 19, 2017 33.77 33.96 33.12 33.30 575,644 -0.23(-0.68%)
Dec 18, 2017 33.07 33.64 33.07 33.53 575,709 +0.81(+2.48%)
Dec 15, 2017 33.07 31.86 32.72 1,682,810 +0.94(+2.95%)
Dec 14, 2017 32.14 32.32 31.66 31.78 620,267 -0.22(-0.69%)
Dec 13, 2017 32.18 32.70 31.91 32.00 395,331 -0.19(-0.58%)
Dec 12, 2017 32.04 32.44 31.93 32.19 394,681 +0.35(+1.09%)
Dec 11, 2017 32.12 32.25 31.73 31.84 370,335 -0.27(-0.84%)
Dec 08, 2017 32.73 32.73 32.02 32.11 393,479 -0.34(-1.04%)
Dec 07, 2017 32.42 32.80 31.77 32.45 326,909 -0.09(-0.29%)
Dec 06, 2017 32.80 33.02 32.51 32.54 223,305 -0.30(-0.90%)
Dec 05, 2017 34.02 34.02 32.82 32.84 423,840 -1.00(-2.94%)
Dec 04, 2017 34.53 34.53 33.75 33.83 584,272 +0.04(+0.12%)
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.