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 (%)
Aug 30, 2019 35.19 35.27 34.74 35.03 470,130 -0.01(-0.03%)
Aug 29, 2019 34.63 35.11 34.63 35.04 283,106 +0.78(+2.27%)
Aug 28, 2019 33.58 34.37 33.54 34.26 241,253 +0.53(+1.57%)
Aug 27, 2019 34.71 34.72 33.55 33.73 368,191 -0.77(-2.23%)
Aug 26, 2019 34.75 34.91 34.27 34.50 484,532 +0.10(+0.28%)
Aug 23, 2019 35.48 35.70 34.22 34.40 394,891 -1.19(-3.35%)
Aug 22, 2019 35.63 35.74 35.14 35.59 243,168 +0.21(+0.60%)
Aug 21, 2019 35.55 35.57 35.19 35.38 235,593 +0.15(+0.43%)
Aug 20, 2019 35.69 35.94 35.18 35.23 340,813 -0.68(-1.89%)
Aug 19, 2019 35.84 36.04 35.52 35.91 365,582 +0.71(+2.03%)
Aug 16, 2019 34.66 35.30 34.65 35.19 336,196 +0.77(+2.23%)
Aug 15, 2019 34.63 35.04 34.32 34.43 354,401 -0.01(-0.03%)
Aug 14, 2019 34.42 34.79 34.10 34.44 263,921 -0.70(-1.98%)
Aug 13, 2019 34.76 35.59 34.62 35.13 475,200 +0.36(+1.04%)
Aug 12, 2019 34.60 34.83 34.46 34.77 295,537 -0.22(-0.63%)
Aug 09, 2019 34.59 35.12 34.52 34.99 311,154 +0.31(+0.89%)
Aug 08, 2019 34.51 35.03 34.39 34.68 436,601 +0.50(+1.47%)
Aug 07, 2019 33.94 34.23 33.50 34.18 316,891 -0.34(-0.97%)
Aug 06, 2019 34.42 34.58 33.98 34.52 441,765 +0.34(+0.98%)
Aug 05, 2019 34.63 34.64 33.61 34.18 557,265 -1.16(-3.30%)
Aug 02, 2019 35.85 36.00 34.94 35.34 269,228 -0.51(-1.43%)
Aug 01, 2019 36.96 37.37 35.65 35.86 867,330 -1.13(-3.05%)
Jul 31, 2019 36.79 37.60 36.70 36.99 794,044 +0.06(+0.17%)
Jul 30, 2019 35.88 37.07 35.88 36.92 545,311 +0.79(+2.17%)
Jul 29, 2019 35.93 36.25 35.93 36.14 343,680 +0.05(+0.15%)
Jul 26, 2019 35.75 36.29 35.49 36.09 437,723 +0.43(+1.21%)
Jul 25, 2019 35.52 35.84 35.27 35.65 369,348 +0.17(+0.47%)
Jul 24, 2019 34.60 35.63 34.20 35.49 401,929 +0.80(+2.32%)
Jul 23, 2019 34.26 34.70 33.89 34.68 304,331 +0.63(+1.84%)
Jul 22, 2019 34.39 34.43 33.27 34.06 436,407 -0.49(-1.43%)
Jul 19, 2019 34.03 35.18 34.03 34.55 604,291 +0.32(+0.93%)
Jul 18, 2019 33.98 34.53 33.98 34.23 295,287 +0.14(+0.41%)
Jul 17, 2019 34.41 34.41 33.99 34.09 200,101 -0.41(-1.18%)
Jul 16, 2019 34.58 34.85 34.37 34.50 190,496 -0.05(-0.15%)
Jul 15, 2019 35.49 35.49 34.44 34.55 273,252 -1.00(-2.81%)
Jul 12, 2019 35.80 35.80 35.49 35.55 325,884 -0.04(-0.10%)
Jul 11, 2019 35.05 35.61 35.02 35.58 254,847 +0.56(+1.61%)
Jul 10, 2019 35.48 35.59 35.01 35.02 177,619 -0.45(-1.27%)
Jul 09, 2019 35.23 35.64 35.12 35.47 197,854 +0.04(+0.12%)
Jul 08, 2019 35.84 36.04 35.29 35.42 228,357 -0.64(-1.79%)
Jul 05, 2019 35.76 36.09 35.74 36.07 159,570 +0.46(+1.30%)
Jul 03, 2019 35.34 35.60 35.23 35.60 106,646 +0.35(+0.99%)
Jul 02, 2019 35.57 35.80 34.91 35.25 208,566 -0.46(-1.28%)
Jul 01, 2019 35.95 36.16 35.50 35.71 265,112 +0.16(+0.44%)
Jun 28, 2019 35.37 35.95 35.12 35.55 675,579 +0.44(+1.25%)
Jun 27, 2019 34.59 35.14 34.59 35.11 351,765 +0.43(+1.24%)
Jun 26, 2019 34.78 35.17 34.66 34.68 551,663 +0.30(+0.87%)
Jun 25, 2019 34.42 34.67 33.89 34.39 387,496 -0.08(-0.23%)
Jun 24, 2019 34.79 35.16 34.44 34.46 446,904 -0.35(-1.01%)
Jun 21, 2019 34.69 35.10 34.67 34.81 701,699 -0.14(-0.40%)
Jun 20, 2019 35.21 35.21 34.59 34.96 326,358 +0.04(+0.13%)
Jun 19, 2019 35.33 35.74 34.91 34.91 247,684 -0.37(-1.04%)
Jun 18, 2019 34.35 35.37 34.35 35.28 256,054 +1.04(+3.05%)
Jun 17, 2019 34.97 35.18 34.17 34.24 308,302 -0.75(-2.13%)
Jun 14, 2019 35.05 35.17 34.62 34.98 210,099 -0.04(-0.10%)
Jun 13, 2019 35.10 35.49 34.88 35.02 142,009 +0.03(+0.08%)
Jun 12, 2019 35.23 35.24 34.81 34.99 176,474 -0.23(-0.65%)
Jun 11, 2019 35.61 35.66 35.07 35.22 185,629 -0.23(-0.64%)
Jun 10, 2019 35.23 35.67 34.80 35.45 225,723 +0.50(+1.43%)
Jun 07, 2019 35.00 35.02 34.65 34.95 291,538 -0.11(-0.33%)
Jun 06, 2019 35.14 35.51 34.30 35.06 245,854 -0.21(-0.60%)
Jun 05, 2019 35.24 35.41 34.76 35.27 204,980 -0.14(-0.40%)
Jun 04, 2019 35.07 35.51 35.05 35.41 345,429 +0.68(+1.97%)
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.