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 (%)
Jul 31, 2018 37.00 37.00 36.45 36.50 499,519 -0.36(-0.97%)
Jul 30, 2018 37.33 37.69 36.69 36.86 485,980 -0.47(-1.26%)
Jul 27, 2018 37.61 37.78 37.23 37.33 369,877 -0.28(-0.75%)
Jul 26, 2018 37.19 37.67 37.17 37.61 474,942 +0.40(+1.08%)
Jul 25, 2018 37.68 37.68 37.00 37.21 457,349 -0.43(-1.14%)
Jul 24, 2018 37.87 38.08 37.38 37.64 593,502 -0.26(-0.68%)
Jul 23, 2018 36.91 38.01 36.78 37.90 954,123 +1.22(+3.33%)
Jul 20, 2018 34.67 36.76 34.57 36.67 1,050,423 +2.16(+6.27%)
Jul 19, 2018 34.37 34.73 33.98 34.51 364,953 +0.09(+0.27%)
Jul 18, 2018 34.12 34.48 34.09 34.42 419,641 +0.36(+1.05%)
Jul 17, 2018 34.05 34.30 34.00 34.06 304,724 +0.07(+0.20%)
Jul 16, 2018 34.01 34.24 33.84 33.99 469,953 +0.05(+0.15%)
Jul 13, 2018 34.17 34.32 33.88 33.94 258,501 -0.24(-0.70%)
Jul 12, 2018 34.50 34.56 33.85 34.18 517,994 -0.07(-0.20%)
Jul 11, 2018 34.07 34.40 33.96 34.25 333,646 -0.05(-0.15%)
Jul 10, 2018 34.74 34.78 34.10 34.30 525,113 -0.41(-1.18%)
Jul 09, 2018 34.34 34.89 33.85 34.71 546,313 +0.59(+1.73%)
Jul 06, 2018 33.70 34.22 33.47 34.12 403,027 +0.38(+1.13%)
Jul 05, 2018 33.56 33.87 33.29 33.74 696,445 +0.40(+1.20%)
Jul 03, 2018 33.34 33.34 33.34 0 -0.08(-0.25%)
Jul 02, 2018 32.59 33.43 32.59 33.42 462,393 +0.57(+1.73%)
Jun 29, 2018 33.64 33.71 32.85 32.85 483,293 -0.54(-1.60%)
Jun 28, 2018 33.35 33.56 33.18 33.39 416,401 +0.25(+0.74%)
Jun 27, 2018 33.80 34.91 33.13 33.14 377,657 -0.77(-2.28%)
Jun 26, 2018 34.04 34.04 33.57 33.91 385,157 -0.08(-0.23%)
Jun 25, 2018 34.42 34.63 33.86 33.99 514,508 -0.71(-2.06%)
Jun 22, 2018 34.99 35.09 34.42 34.70 1,581,464 -0.20(-0.56%)
Jun 21, 2018 34.79 35.15 33.42 34.90 578,738 +0.01(+0.02%)
Jun 20, 2018 34.74 34.96 34.53 34.89 428,085 +0.34(+0.98%)
Jun 19, 2018 34.72 34.00 34.55 442,563 +0.29(+0.84%)
Jun 18, 2018 33.82 34.29 33.28 34.26 425,770 +0.30(+0.88%)
Jun 15, 2018 34.04 33.40 33.97 876,202 +0.17(+0.50%)
Jun 14, 2018 34.10 34.10 33.52 33.80 418,115 -0.15(-0.45%)
Jun 13, 2018 33.92 34.36 33.70 33.95 450,607 -0.04(-0.13%)
Jun 12, 2018 34.75 34.81 33.91 33.99 665,079 -0.72(-2.08%)
Jun 11, 2018 35.11 35.22 33.19 34.71 570,058 -0.31(-0.87%)
Jun 08, 2018 34.81 35.15 34.74 35.02 508,956 +0.21(+0.61%)
Jun 07, 2018 34.92 35.16 34.65 34.81 275,786 -0.06(-0.17%)
Jun 06, 2018 34.15 34.87 34.15 34.87 559,810 +0.78(+2.29%)
Jun 05, 2018 33.91 34.09 33.72 34.08 447,552 +0.21(+0.63%)
Jun 04, 2018 33.53 33.88 33.37 33.87 500,013 +0.59(+1.76%)
Jun 01, 2018 33.44 33.70 33.29 33.29 472,585 +0.17(+0.51%)
May 31, 2018 33.57 33.72 33.10 33.12 379,832 -0.51(-1.52%)
May 30, 2018 33.49 33.85 33.32 33.63 432,513 +0.52(+1.56%)
May 29, 2018 33.45 33.72 32.90 33.11 435,042 -0.70(-2.09%)
May 25, 2018 33.81 33.81 33.81 0 -0.07(-0.20%)
May 24, 2018 33.97 34.03 33.22 33.88 284,458 -0.24(-0.70%)
May 23, 2018 34.10 34.25 33.91 34.12 304,716 -0.07(-0.20%)
May 22, 2018 34.11 34.51 33.36 34.19 447,746 +0.20(+0.57%)
May 21, 2018 33.55 34.08 33.55 33.99 404,137 +0.55(+1.65%)
May 18, 2018 33.72 33.72 33.38 33.44 623,507 -0.14(-0.40%)
May 17, 2018 33.53 33.76 33.32 33.57 712,060 +0.03(+0.10%)
May 16, 2018 33.29 33.74 33.12 33.54 606,995 +0.29(+0.87%)
May 15, 2018 32.70 33.27 32.70 33.25 516,623 +0.49(+1.50%)
May 14, 2018 32.98 33.05 32.65 32.76 337,278 -0.11(-0.34%)
May 11, 2018 32.91 33.14 32.81 32.87 191,169 +0.03(+0.10%)
May 10, 2018 32.69 32.93 32.49 32.84 268,004 +0.03(+0.08%)
May 09, 2018 32.77 33.03 32.45 32.81 394,306 +0.22(+0.68%)
May 08, 2018 31.85 32.63 31.85 32.59 327,048 +0.53(+1.64%)
May 07, 2018 31.94 32.28 31.71 32.06 238,054 +0.14(+0.45%)
May 04, 2018 31.28 32.23 31.25 31.92 266,300 +0.42(+1.32%)
May 03, 2018 31.75 31.77 31.17 31.50 334,291 -0.42(-1.30%)
May 02, 2018 31.65 32.28 31.41 31.92 389,718 +0.14(+0.45%)
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.