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 (%)
Jan 29, 2021 45.19 45.26 43.17 43.45 485,242 -1.28(-2.85%)
Jan 28, 2021 46.01 46.01 44.26 44.73 413,071 -0.10(-0.23%)
Jan 27, 2021 45.08 46.17 44.55 44.83 492,410 -1.47(-3.18%)
Jan 26, 2021 47.28 47.28 45.99 46.30 266,637 -0.39(-0.84%)
Jan 25, 2021 47.38 47.72 45.94 46.70 318,056 -1.00(-2.09%)
Jan 22, 2021 45.27 47.76 45.27 47.69 499,628 +1.69(+3.66%)
Jan 21, 2021 46.72 46.89 45.51 46.01 313,312 -0.60(-1.28%)
Jan 20, 2021 46.56 47.10 46.11 46.60 374,392 +0.02(+0.04%)
Jan 19, 2021 47.20 47.42 46.37 46.58 286,927 -0.10(-0.22%)
Jan 15, 2021 45.80 46.97 44.65 46.69 326,894 +0.04(+0.08%)
Jan 14, 2021 45.96 46.88 45.80 46.65 300,953 +1.06(+2.33%)
Jan 13, 2021 46.09 46.16 45.03 45.59 268,636 -0.73(-1.57%)
Jan 12, 2021 45.78 47.26 45.78 46.31 306,122 +0.74(+1.61%)
Jan 11, 2021 44.36 45.63 44.36 45.58 218,896 +0.63(+1.41%)
Jan 08, 2021 46.11 46.11 44.01 44.94 548,152 -1.24(-2.68%)
Jan 07, 2021 46.97 47.33 45.92 46.18 600,647 -0.33(-0.70%)
Jan 06, 2021 44.12 47.24 44.12 46.51 1,119,818 +3.59(+8.37%)
Jan 05, 2021 42.50 43.65 41.37 42.92 417,871 +0.55(+1.29%)
Jan 04, 2021 42.72 43.38 41.49 42.37 405,953 -0.36(-0.85%)
Dec 31, 2020 42.73 42.73 42.73 238,400 +0.12(+0.28%)
Dec 30, 2020 42.39 43.28 42.20 42.61 238,400 +0.36(+0.86%)
Dec 29, 2020 43.18 43.38 42.03 42.25 262,470 -0.90(-2.09%)
Dec 28, 2020 42.87 43.35 42.28 43.15 307,544 +0.54(+1.26%)
Dec 24, 2020 42.93 42.98 42.10 42.61 122,644 -0.02(-0.04%)
Dec 23, 2020 42.07 42.75 41.18 42.63 308,430 +1.13(+2.73%)
Dec 22, 2020 41.43 41.62 40.82 41.49 467,575 +0.01(+0.02%)
Dec 21, 2020 42.40 42.68 40.68 41.49 426,351 -1.11(-2.62%)
Dec 18, 2020 43.31 43.70 41.69 42.60 1,241,732 -0.50(-1.16%)
Dec 17, 2020 42.70 43.16 42.35 43.10 379,868 +0.48(+1.13%)
Dec 16, 2020 42.65 42.70 42.00 42.62 318,105 -0.02(-0.04%)
Dec 15, 2020 42.27 42.66 41.44 42.64 422,129 +1.07(+2.57%)
Dec 14, 2020 41.71 41.90 41.37 41.57 315,533 +0.62(+1.52%)
Dec 11, 2020 40.47 41.21 40.47 40.95 296,758 -0.08(-0.20%)
Dec 10, 2020 40.85 41.19 40.03 41.03 293,428 +0.02(+0.05%)
Dec 09, 2020 40.87 41.23 40.46 41.01 380,976 +0.22(+0.55%)
Dec 08, 2020 39.34 40.88 39.34 40.79 416,874 +0.95(+2.38%)
Dec 07, 2020 39.14 39.92 38.92 39.84 259,005 +0.25(+0.63%)
Dec 04, 2020 38.95 39.63 38.88 39.59 316,738 +0.96(+2.48%)
Dec 03, 2020 39.06 39.38 38.38 38.63 265,241 -0.55(-1.41%)
Dec 02, 2020 38.00 39.44 37.95 39.18 508,675 +1.08(+2.83%)
Dec 01, 2020 38.38 39.01 37.77 38.11 445,873 +0.51(+1.35%)
Nov 30, 2020 38.81 39.17 37.45 37.60 327,744 -1.43(-3.66%)
Nov 27, 2020 40.00 40.41 38.79 39.03 135,543 -1.03(-2.58%)
Nov 25, 2020 39.73 40.19 39.14 40.06 251,243 -0.07(-0.18%)
Nov 24, 2020 39.27 40.34 39.05 40.13 570,160 +1.67(+4.34%)
Nov 23, 2020 39.23 39.26 38.46 38.47 363,163 -0.18(-0.45%)
Nov 20, 2020 39.06 39.19 38.45 38.64 358,919 -0.92(-2.33%)
Nov 19, 2020 39.40 39.69 38.83 39.56 216,092 +0.05(+0.12%)
Nov 18, 2020 41.37 41.45 39.45 39.52 342,601 -1.59(-3.86%)
Nov 17, 2020 39.85 41.24 39.57 41.10 379,408 +0.42(+1.04%)
Nov 16, 2020 39.66 40.83 38.95 40.68 355,678 +1.77(+4.55%)
Nov 13, 2020 38.88 39.14 38.63 38.91 260,677 +0.65(+1.69%)
Nov 12, 2020 38.73 38.84 37.72 38.26 306,008 -1.22(-3.08%)
Nov 11, 2020 40.55 40.55 38.71 39.48 326,349 -0.97(-2.39%)
Nov 10, 2020 39.54 40.87 39.33 40.45 436,418 +1.21(+3.08%)
Nov 09, 2020 37.64 40.01 37.04 39.24 822,555 +4.68(+13.56%)
Nov 06, 2020 34.98 35.51 34.42 34.56 234,653 -0.12(-0.35%)
Nov 05, 2020 34.28 34.99 34.14 34.68 402,621 +0.41(+1.21%)
Nov 04, 2020 34.57 35.86 34.15 34.26 1,036,137 -1.34(-3.76%)
Nov 03, 2020 34.57 35.86 34.42 35.60 521,536 +1.69(+4.98%)
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.