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 (%)
Sep 29, 2017 31.51 32.06 31.12 31.71 785,990 +0.34(+1.07%)
Sep 28, 2017 31.44 31.46 30.95 31.37 354,537 +0.13(+0.40%)
Sep 27, 2017 30.74 31.33 30.49 31.25 506,023 +0.99(+3.28%)
Sep 26, 2017 30.11 30.38 29.81 30.26 325,778 +0.24(+0.81%)
Sep 25, 2017 29.62 30.02 29.53 30.01 451,886 +0.21(+0.70%)
Sep 22, 2017 29.38 29.84 28.48 29.80 335,541 +0.24(+0.82%)
Sep 21, 2017 29.14 29.66 29.07 29.56 617,883 +0.45(+1.56%)
Sep 20, 2017 28.58 29.21 28.28 29.11 539,637 +0.54(+1.89%)
Sep 19, 2017 28.14 28.57 28.04 28.56 590,311 +0.46(+1.62%)
Sep 18, 2017 27.74 28.18 27.62 28.11 425,419 +0.48(+1.74%)
Sep 15, 2017 27.36 27.67 27.31 27.63 929,822 +0.32(+1.18%)
Sep 14, 2017 27.85 27.85 27.22 27.31 537,722 -0.42(-1.52%)
Sep 13, 2017 27.52 28.04 27.52 27.73 582,028 +0.12(+0.42%)
Sep 12, 2017 27.14 27.71 27.14 27.61 632,037 +0.55(+2.02%)
Sep 11, 2017 27.10 27.32 26.88 27.07 496,132 +0.41(+1.55%)
Sep 08, 2017 25.97 26.77 25.97 26.65 978,293 +0.59(+2.25%)
Sep 07, 2017 26.75 26.78 25.98 26.07 231,341 -0.68(-2.54%)
Sep 06, 2017 26.79 26.98 26.65 26.74 245,266 +0.12(+0.47%)
Sep 05, 2017 27.33 27.33 26.53 26.62 266,980 -0.91(-3.31%)
Sep 01, 2017 27.50 27.76 27.43 27.53 585,540 +0.05(+0.18%)
Aug 31, 2017 27.64 27.91 27.45 27.48 492,165 -0.03(-0.12%)
Aug 30, 2017 27.68 27.78 27.49 27.51 252,453 -0.09(-0.33%)
Aug 29, 2017 27.36 27.83 27.20 27.60 262,793 -0.17(-0.60%)
Aug 28, 2017 27.97 28.39 27.60 27.77 228,890 -0.12(-0.42%)
Aug 25, 2017 27.89 28.04 27.73 27.89 112,636 +0.15(+0.54%)
Aug 24, 2017 27.66 27.76 27.43 27.74 158,116 +0.16(+0.57%)
Aug 23, 2017 27.19 27.87 27.19 27.58 170,183 +0.07(+0.24%)
Aug 22, 2017 27.34 27.53 27.20 27.51 225,935 +0.32(+1.19%)
Aug 21, 2017 27.30 27.47 27.04 27.19 238,516 -0.10(-0.36%)
Aug 18, 2017 26.98 27.40 26.81 27.29 573,077 +0.07(+0.27%)
Aug 17, 2017 28.08 28.18 27.17 27.22 390,133 -1.03(-3.66%)
Aug 16, 2017 28.49 28.65 28.19 28.25 243,781 -0.11(-0.38%)
Aug 15, 2017 28.73 28.82 28.32 28.36 252,942 -0.15(-0.52%)
Aug 14, 2017 28.07 28.55 28.06 28.51 260,027 +0.74(+2.65%)
Aug 11, 2017 28.22 28.29 27.55 27.77 460,671 -0.26(-0.92%)
Aug 10, 2017 28.52 28.71 28.01 28.03 413,317 -0.69(-2.39%)
Aug 09, 2017 28.74 28.96 28.49 28.71 362,498 -0.35(-1.20%)
Aug 08, 2017 28.78 29.54 28.70 29.06 363,458 +0.22(+0.77%)
Aug 07, 2017 28.99 29.02 28.75 28.84 153,144 -0.16(-0.54%)
Aug 04, 2017 28.95 29.23 28.92 28.99 168,736 +0.31(+1.10%)
Aug 03, 2017 28.97 29.12 28.53 28.68 154,353 -0.36(-1.23%)
Aug 02, 2017 29.10 29.25 28.87 29.04 195,303 -0.09(-0.31%)
Aug 01, 2017 28.97 29.17 28.86 29.13 316,937 +0.23(+0.80%)
Jul 31, 2017 28.50 28.92 28.46 28.90 344,086 +0.52(+1.84%)
Jul 28, 2017 28.55 28.58 28.15 28.37 364,550 -0.29(-1.01%)
Jul 27, 2017 29.04 29.18 28.65 28.66 576,570 -0.37(-1.28%)
Jul 26, 2017 29.87 29.87 28.99 29.04 334,594 -0.73(-2.45%)
Jul 25, 2017 29.51 30.10 29.49 29.76 516,703 +0.78(+2.68%)
Jul 24, 2017 29.04 29.26 28.93 28.99 410,774 +0.04(+0.14%)
Jul 21, 2017 29.88 29.90 28.93 28.94 466,307 -0.35(-1.19%)
Jul 20, 2017 29.58 29.26 29.29 434,706 -0.12(-0.39%)
Jul 19, 2017 29.41 29.61 29.08 29.41 325,140 +0.01(+0.03%)
Jul 18, 2017 29.29 29.53 29.13 29.40 224,804 -0.07(-0.25%)
Jul 17, 2017 29.55 29.66 29.35 29.47 265,851 -0.07(-0.22%)
Jul 14, 2017 29.54 29.73 29.27 29.54 267,299 -0.31(-1.05%)
Jul 13, 2017 29.84 30.06 29.57 29.86 394,826 +0.02(+0.08%)
Jul 12, 2017 29.85 30.18 29.71 29.83 244,874 -0.04(-0.14%)
Jul 11, 2017 30.15 30.15 29.62 29.87 695,523 -0.29(-0.95%)
Jul 10, 2017 30.28 30.62 30.13 30.16 302,044 -0.29(-0.96%)
Jul 07, 2017 30.36 30.57 29.99 30.45 224,228 +0.29(+0.95%)
Jul 06, 2017 30.52 30.71 30.01 30.16 302,231 -0.38(-1.24%)
Jul 05, 2017 30.74 31.05 30.24 30.54 216,412 -0.17(-0.56%)
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.