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 (%)
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%)
Nov 02, 2020 33.46 33.94 33.12 33.91 421,875 +0.89(+2.71%)
Oct 30, 2020 32.96 33.50 32.65 33.02 360,979 +0.00(+0.00%)
Oct 29, 2020 32.42 33.37 32.06 33.02 352,983 +0.21(+0.65%)
Oct 28, 2020 32.65 33.35 32.54 32.80 457,032 -0.49(-1.47%)
Oct 27, 2020 33.95 34.32 33.22 33.29 327,137 -0.89(-2.59%)
Oct 26, 2020 33.96 34.22 33.28 34.18 404,427 -0.06(-0.19%)
Oct 23, 2020 34.07 35.01 33.47 34.24 360,003 +1.15(+3.48%)
Oct 22, 2020 32.86 33.24 32.33 33.09 467,356 +0.57(+1.76%)
Oct 21, 2020 32.00 32.63 32.00 32.52 261,788 +0.46(+1.44%)
Oct 20, 2020 32.42 32.87 31.97 32.06 316,851 +0.09(+0.29%)
Oct 19, 2020 32.39 32.71 31.94 31.96 221,226 -0.34(-1.06%)
Oct 16, 2020 31.99 32.72 31.54 32.31 232,050 +0.14(+0.43%)
Oct 15, 2020 30.72 32.18 30.64 32.17 180,638 +1.03(+3.32%)
Oct 14, 2020 31.87 32.18 31.06 31.13 186,381 -0.85(-2.65%)
Oct 13, 2020 32.97 33.11 31.91 31.98 316,697 -1.34(-4.01%)
Oct 12, 2020 32.60 33.43 32.54 33.32 213,804 +0.58(+1.77%)
Oct 09, 2020 33.23 33.26 32.48 32.74 204,508 -0.18(-0.56%)
Oct 08, 2020 32.73 33.21 32.33 32.92 321,726 +0.55(+1.69%)
Oct 07, 2020 32.32 32.91 32.03 32.37 326,423 +0.38(+1.20%)
Oct 06, 2020 32.01 33.25 31.77 31.99 402,018 +0.19(+0.60%)
Oct 05, 2020 31.08 31.85 30.89 31.80 328,430 +1.08(+3.51%)
Oct 02, 2020 29.07 30.89 28.80 30.72 396,598 +1.29(+4.38%)
Oct 01, 2020 29.13 29.47 28.62 29.43 337,332 +0.12(+0.41%)
Sep 30, 2020 29.56 29.83 29.03 29.31 348,841 -0.08(-0.28%)
Sep 29, 2020 29.52 29.52 28.49 29.39 341,925 -0.26(-0.86%)
Sep 28, 2020 29.10 29.70 28.95 29.65 386,864 +1.00(+3.48%)
Sep 25, 2020 27.62 28.69 27.62 28.65 507,912 +0.74(+2.65%)
Sep 24, 2020 27.75 28.50 27.48 27.91 631,919 +0.24(+0.86%)
Sep 23, 2020 28.25 28.92 27.66 27.67 523,346 -0.53(-1.88%)
Sep 22, 2020 28.89 29.25 27.90 28.20 657,024 -0.46(-1.60%)
Sep 21, 2020 29.40 31.30 28.29 28.66 564,412 -1.60(-5.29%)
Sep 18, 2020 31.23 31.23 30.14 30.26 1,704,268 -0.59(-1.93%)
Sep 17, 2020 30.58 31.01 30.50 30.86 310,226 -0.28(-0.91%)
Sep 16, 2020 31.27 31.76 31.05 31.14 355,484 -0.13(-0.41%)
Sep 15, 2020 31.92 31.92 31.19 31.27 265,990 -0.55(-1.72%)
Sep 14, 2020 31.28 31.97 31.28 31.82 247,396 +0.68(+2.17%)
Sep 11, 2020 30.78 31.28 30.55 31.14 307,590 +0.27(+0.86%)
Sep 10, 2020 31.62 32.52 30.81 30.87 342,096 -0.52(-1.66%)
Sep 09, 2020 31.83 32.15 30.87 31.40 434,663 -0.21(-0.67%)
Sep 08, 2020 32.71 32.78 31.55 31.61 539,084 -1.47(-4.45%)
Sep 04, 2020 33.03 33.31 32.51 33.08 395,176 +0.70(+2.15%)
Sep 03, 2020 32.68 33.45 32.30 32.38 337,777 -0.11(-0.34%)
Sep 02, 2020 32.21 32.69 32.16 32.49 412,706 +0.18(+0.57%)
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.