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 (%)
Mar 31, 2020 29.99 30.79 29.68 30.56 555,314 +0.21(+0.70%)
Mar 30, 2020 29.84 30.97 28.80 30.35 401,803 +0.67(+2.24%)
Mar 27, 2020 29.65 30.95 29.03 29.69 573,218 -1.55(-4.98%)
Mar 26, 2020 29.17 31.49 27.87 31.24 582,351 +2.38(+8.25%)
Mar 25, 2020 29.61 30.06 27.22 28.86 728,229 -0.51(-1.74%)
Mar 24, 2020 27.55 29.38 26.57 29.37 965,091 +3.22(+12.30%)
Mar 23, 2020 25.86 27.09 24.45 26.15 1,075,222 +0.17(+0.66%)
Mar 20, 2020 27.84 28.35 25.64 25.98 1,114,728 -1.69(-6.11%)
Mar 19, 2020 25.84 28.30 24.57 27.67 675,923 +1.66(+6.39%)
Mar 18, 2020 26.61 29.29 24.91 26.01 846,411 -2.67(-9.31%)
Mar 17, 2020 26.39 28.90 24.71 28.68 1,080,221 +2.73(+10.53%)
Mar 16, 2020 24.27 27.64 24.27 25.95 770,430 -2.57(-9.01%)
Mar 13, 2020 25.93 28.57 24.38 28.52 1,081,794 +4.48(+18.66%)
Mar 12, 2020 26.18 27.39 23.96 24.03 991,135 -4.27(-15.08%)
Mar 11, 2020 29.41 29.99 27.95 28.30 655,140 -2.14(-7.03%)
Mar 10, 2020 29.97 30.56 28.28 30.44 391,970 +1.73(+6.01%)
Mar 09, 2020 30.26 30.56 28.16 28.72 508,159 -4.20(-12.75%)
Mar 06, 2020 31.89 33.55 31.89 32.91 355,702 -0.41(-1.24%)
Mar 05, 2020 34.32 34.60 32.81 33.33 363,871 -2.09(-5.91%)
Mar 04, 2020 34.98 35.50 33.93 35.42 428,257 +0.81(+2.34%)
Mar 03, 2020 35.52 36.22 34.27 34.61 413,121 -0.82(-2.31%)
Mar 02, 2020 33.60 35.52 33.47 35.43 277,862 +1.91(+5.71%)
Feb 28, 2020 33.29 34.61 32.68 33.52 594,247 -1.37(-3.92%)
Feb 27, 2020 35.73 36.89 34.88 34.88 447,885 -1.60(-4.39%)
Feb 26, 2020 37.13 37.30 36.21 36.48 301,218 -0.35(-0.95%)
Feb 25, 2020 38.08 38.20 36.55 36.83 247,265 -1.24(-3.26%)
Feb 24, 2020 38.04 38.23 37.63 38.07 246,330 -0.75(-1.92%)
Feb 21, 2020 39.43 39.43 38.71 38.82 197,600 -0.73(-1.84%)
Feb 20, 2020 38.94 39.58 38.94 39.55 145,809 +0.54(+1.38%)
Feb 19, 2020 39.31 39.41 38.95 39.01 219,499 -0.14(-0.37%)
Feb 18, 2020 39.49 39.49 38.92 39.15 166,568 -0.51(-1.29%)
Feb 14, 2020 39.84 39.97 39.47 39.66 210,395 -0.27(-0.68%)
Feb 13, 2020 39.41 39.94 39.41 39.93 171,404 +0.32(+0.82%)
Feb 12, 2020 39.84 39.91 39.32 39.61 201,853 +0.15(+0.39%)
Feb 11, 2020 39.56 39.94 39.35 39.46 301,545 +0.13(+0.33%)
Feb 10, 2020 39.05 39.33 38.83 39.33 278,054 +0.12(+0.31%)
Feb 07, 2020 39.56 39.72 39.03 39.20 181,578 -0.55(-1.38%)
Feb 06, 2020 40.36 40.42 39.70 39.75 138,593 -0.40(-0.99%)
Feb 05, 2020 39.59 40.25 39.50 40.15 250,936 +0.93(+2.38%)
Feb 04, 2020 39.45 39.55 39.18 39.21 218,367 +0.40(+1.02%)
Feb 03, 2020 38.41 38.91 38.41 38.82 424,584 +0.74(+1.94%)
Jan 31, 2020 38.63 38.64 38.00 38.08 321,322 -0.81(-2.08%)
Jan 30, 2020 38.09 39.28 38.06 38.89 215,071 +0.56(+1.45%)
Jan 29, 2020 39.04 39.29 38.32 38.33 309,727 -0.58(-1.50%)
Jan 28, 2020 39.45 39.45 38.90 38.92 245,859 -0.14(-0.37%)
Jan 27, 2020 38.87 39.55 38.58 39.06 446,908 -0.49(-1.25%)
Jan 24, 2020 40.22 40.67 38.81 39.56 379,401 -0.42(-1.06%)
Jan 23, 2020 39.83 40.10 39.53 39.98 423,459 +0.14(+0.36%)
Jan 22, 2020 39.85 40.00 39.61 39.83 226,789 +0.01(+0.02%)
Jan 21, 2020 40.35 40.52 39.80 39.83 287,097 -0.81(-1.99%)
Jan 17, 2020 40.91 40.91 40.45 40.63 247,779 +0.00(+0.00%)
Jan 16, 2020 40.33 40.84 40.02 40.63 340,848 +0.65(+1.62%)
Jan 15, 2020 40.39 40.49 39.80 39.99 316,230 -0.47(-1.16%)
Jan 14, 2020 40.27 40.59 40.07 40.45 334,175 +0.15(+0.38%)
Jan 13, 2020 39.90 40.31 39.59 40.30 258,324 +0.48(+1.20%)
Jan 10, 2020 39.97 40.27 39.67 39.83 216,848 -0.29(-0.72%)
Jan 09, 2020 40.32 40.32 39.62 40.11 292,639 +0.02(+0.04%)
Jan 08, 2020 39.77 40.23 39.76 40.09 322,640 +0.31(+0.77%)
Jan 07, 2020 40.23 40.41 39.74 39.79 224,699 -0.58(-1.43%)
Jan 06, 2020 40.60 40.60 40.16 40.36 338,368 -0.60(-1.47%)
Jan 03, 2020 40.56 41.04 40.40 40.97 384,083 -0.04(-0.11%)
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.