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 30, 2021 52.53 53.42 52.08 52.14 2,965,609 -0.75(-1.42%)
Sep 29, 2021 52.08 53.13 51.52 52.89 512,651 +0.73(+1.41%)
Sep 28, 2021 53.08 53.54 51.77 52.16 559,505 -0.31(-0.59%)
Sep 27, 2021 49.83 52.53 49.82 52.47 686,319 +3.06(+6.20%)
Sep 24, 2021 48.51 49.57 48.29 49.41 343,751 +0.82(+1.69%)
Sep 23, 2021 47.73 49.01 47.61 48.59 540,498 +1.19(+2.50%)
Sep 22, 2021 47.66 48.05 47.35 47.40 430,026 +0.12(+0.26%)
Sep 21, 2021 46.94 47.65 46.55 47.28 311,239 +0.47(+1.01%)
Sep 20, 2021 46.55 47.55 45.80 46.81 618,672 -0.78(-1.64%)
Sep 17, 2021 47.66 48.34 47.19 47.59 1,607,435 +0.24(+0.50%)
Sep 16, 2021 48.24 48.59 47.07 47.36 304,035 -0.64(-1.33%)
Sep 15, 2021 47.29 48.24 46.93 48.00 385,258 +0.96(+2.04%)
Sep 14, 2021 48.04 48.22 46.72 47.04 472,814 -0.85(-1.77%)
Sep 13, 2021 48.23 48.78 47.48 47.88 352,485 +0.27(+0.57%)
Sep 10, 2021 48.59 48.86 47.54 47.61 347,603 -0.67(-1.39%)
Sep 09, 2021 48.23 48.97 48.05 48.28 394,513 -0.11(-0.23%)
Sep 08, 2021 48.89 49.16 47.95 48.39 300,660 -0.72(-1.46%)
Sep 07, 2021 49.68 50.10 49.04 49.11 280,559 -0.33(-0.67%)
Sep 03, 2021 49.68 49.97 49.16 49.44 221,870 -0.24(-0.49%)
Sep 02, 2021 50.25 50.49 49.63 49.68 251,454 -0.41(-0.83%)
Sep 01, 2021 50.31 50.37 49.07 50.10 284,873 -0.08(-0.15%)
Aug 31, 2021 49.94 50.50 49.59 50.17 208,044 +0.27(+0.55%)
Aug 30, 2021 51.07 51.07 49.79 49.90 286,394 -1.22(-2.40%)
Aug 27, 2021 50.31 51.35 50.29 51.12 527,177 +1.06(+2.13%)
Aug 26, 2021 50.54 50.75 49.98 50.06 260,919 -0.44(-0.88%)
Aug 25, 2021 50.61 51.13 50.49 50.50 237,229 -0.04(-0.07%)
Aug 24, 2021 50.94 50.99 50.37 50.54 233,843 -0.38(-0.74%)
Aug 23, 2021 50.68 51.06 49.88 50.92 356,627 +0.52(+1.03%)
Aug 20, 2021 49.13 50.42 49.00 50.40 306,197 +1.14(+2.31%)
Aug 19, 2021 48.83 49.60 48.72 49.26 365,990 -0.08(-0.15%)
Aug 18, 2021 49.92 50.44 49.24 49.33 309,722 -0.74(-1.49%)
Aug 17, 2021 49.97 50.19 49.04 50.08 346,485 -0.45(-0.89%)
Aug 16, 2021 49.67 50.62 49.13 50.53 352,201 +0.31(+0.62%)
Aug 13, 2021 50.66 50.66 49.93 50.22 157,323 -0.47(-0.93%)
Aug 12, 2021 51.40 51.40 50.60 50.69 216,979 -0.74(-1.45%)
Aug 11, 2021 50.97 51.51 50.44 51.43 335,762 +0.57(+1.11%)
Aug 10, 2021 50.06 51.09 49.97 50.87 280,813 +0.68(+1.35%)
Aug 09, 2021 50.90 51.01 50.13 50.19 266,807 -0.89(-1.73%)
Aug 06, 2021 50.26 51.58 50.11 51.08 441,487 +1.75(+3.55%)
Aug 05, 2021 48.71 49.60 48.71 49.32 265,743 +0.70(+1.43%)
Aug 04, 2021 48.42 49.07 48.34 48.63 302,273 -0.53(-1.07%)
Aug 03, 2021 48.51 49.40 47.82 49.16 356,615 +0.94(+1.95%)
Aug 02, 2021 48.71 50.11 48.18 48.21 356,693 -0.36(-0.74%)
Jul 30, 2021 48.84 49.62 48.24 48.57 326,596 -0.49(-1.00%)
Jul 29, 2021 49.05 49.54 48.48 49.06 282,252 +0.52(+1.07%)
Jul 28, 2021 48.30 49.08 47.62 48.54 265,659 +0.57(+1.18%)
Jul 27, 2021 48.05 48.71 47.66 47.98 258,595 -0.49(-1.01%)
Jul 26, 2021 48.68 49.09 48.15 48.47 239,677 +0.16(+0.33%)
Jul 23, 2021 49.36 49.36 47.85 48.31 237,608 +0.44(+0.92%)
Jul 22, 2021 49.48 50.03 47.76 47.86 298,365 -1.61(-3.26%)
Jul 21, 2021 49.24 49.86 48.93 49.48 396,686 +0.92(+1.90%)
Jul 20, 2021 47.66 49.98 47.66 48.55 592,245 +1.01(+2.12%)
Jul 19, 2021 48.47 48.48 47.15 47.54 492,997 -1.71(-3.46%)
Jul 16, 2021 50.94 50.94 49.20 49.25 288,706 -1.34(-2.64%)
Jul 15, 2021 49.54 50.77 49.32 50.59 326,853 +0.49(+0.98%)
Jul 14, 2021 49.95 50.55 49.26 50.10 321,856 +0.35(+0.70%)
Jul 13, 2021 50.70 50.79 49.59 49.75 256,199 -1.21(-2.37%)
Jul 12, 2021 50.13 51.03 49.52 50.95 245,500 +0.32(+0.63%)
Jul 09, 2021 50.00 50.69 49.59 50.63 309,861 +1.73(+3.54%)
Jul 08, 2021 48.82 49.63 48.26 48.90 404,405 -0.79(-1.58%)
Jul 07, 2021 49.96 51.50 49.34 49.69 509,360 -0.58(-1.15%)
Jul 06, 2021 51.45 51.45 49.80 50.27 359,572 -1.46(-2.82%)
Jul 02, 2021 52.26 52.26 51.39 51.73 306,070 -0.67(-1.29%)
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.