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 (%)
May 31, 2019 34.57 34.78 34.14 34.55 491,600 -0.46(-1.30%)
May 30, 2019 35.28 35.48 34.59 35.01 220,636 -0.27(-0.77%)
May 29, 2019 34.65 35.36 34.46 35.28 238,205 +0.36(+1.03%)
May 28, 2019 35.52 35.74 34.89 34.92 268,208 -0.73(-2.04%)
May 24, 2019 34.95 35.88 34.71 35.65 302,944 +0.83(+2.39%)
May 23, 2019 35.03 35.06 34.32 34.81 487,795 -0.55(-1.56%)
May 22, 2019 35.70 35.72 35.17 35.37 415,769 -0.41(-1.15%)
May 21, 2019 35.77 35.95 35.59 35.78 258,687 +0.17(+0.47%)
May 20, 2019 35.67 36.13 35.41 35.61 235,890 -0.18(-0.51%)
May 17, 2019 35.99 36.63 35.78 35.80 245,115 -0.61(-1.66%)
May 16, 2019 36.15 36.69 36.10 36.40 125,895 +0.34(+0.95%)
May 15, 2019 36.27 36.27 35.58 36.06 271,949 -0.66(-1.79%)
May 14, 2019 35.88 36.82 35.71 36.72 248,023 +1.04(+2.92%)
May 13, 2019 36.67 36.88 35.52 35.67 264,034 -1.76(-4.71%)
May 10, 2019 36.89 37.46 36.48 37.44 303,286 +0.33(+0.90%)
May 09, 2019 37.03 37.33 36.88 37.10 232,323 -0.21(-0.56%)
May 08, 2019 37.46 37.71 37.23 37.31 170,854 -0.19(-0.51%)
May 07, 2019 37.46 37.89 37.18 37.51 262,324 -0.45(-1.18%)
May 06, 2019 37.32 38.09 37.32 37.95 304,334 +0.04(+0.12%)
May 03, 2019 37.22 38.02 37.17 37.91 203,711 +0.89(+2.39%)
May 02, 2019 36.61 37.36 36.57 37.02 198,972 +0.45(+1.22%)
May 01, 2019 37.34 37.52 36.57 36.58 692,721 -0.76(-2.04%)
Apr 30, 2019 37.35 37.60 37.04 37.34 366,064 +0.06(+0.16%)
Apr 29, 2019 37.22 37.86 37.19 37.28 377,000 +0.18(+0.47%)
Apr 26, 2019 36.52 37.10 35.82 37.10 218,083 +0.56(+1.54%)
Apr 25, 2019 36.70 36.84 36.15 36.54 193,056 -0.36(-0.97%)
Apr 24, 2019 36.46 37.05 36.26 36.90 199,399 +0.29(+0.79%)
Apr 23, 2019 35.75 36.93 35.52 36.61 353,998 +0.74(+2.05%)
Apr 22, 2019 36.75 36.75 35.35 35.88 386,789 -0.73(-1.99%)
Apr 18, 2019 37.09 37.33 36.33 36.60 307,734 -0.60(-1.63%)
Apr 17, 2019 37.23 37.29 36.64 37.21 215,315 +0.17(+0.45%)
Apr 16, 2019 36.67 37.21 36.59 37.04 371,477 +0.51(+1.39%)
Apr 15, 2019 37.22 37.37 36.47 36.53 209,328 -0.80(-2.14%)
Apr 12, 2019 36.95 37.50 36.69 37.33 238,614 +0.79(+2.16%)
Apr 11, 2019 36.88 37.04 36.41 36.54 169,043 -0.20(-0.55%)
Apr 10, 2019 35.91 36.74 35.86 36.74 373,392 +0.84(+2.34%)
Apr 09, 2019 36.54 36.73 35.85 35.90 279,842 -0.82(-2.24%)
Apr 08, 2019 36.84 37.08 36.61 36.73 310,346 -0.24(-0.64%)
Apr 05, 2019 36.65 37.10 36.57 36.96 372,638 +0.44(+1.22%)
Apr 04, 2019 36.06 36.56 35.15 36.52 231,487 +0.63(+1.75%)
Apr 03, 2019 36.17 36.27 35.72 35.89 210,982 +0.17(+0.46%)
Apr 02, 2019 35.70 35.85 35.41 35.73 243,257 +0.00(+0.00%)
Apr 01, 2019 35.19 35.74 35.18 35.73 268,819 +0.81(+2.32%)
Mar 29, 2019 35.19 35.20 34.57 34.92 382,048 +0.07(+0.20%)
Mar 28, 2019 34.47 34.95 34.37 34.85 284,942 +0.46(+1.34%)
Mar 27, 2019 34.47 34.64 34.10 34.38 532,982 -0.21(-0.60%)
Mar 26, 2019 33.45 34.68 33.45 34.59 535,113 +1.25(+3.74%)
Mar 25, 2019 33.08 33.58 32.75 33.35 345,525 +0.33(+1.00%)
Mar 22, 2019 34.11 34.24 32.75 33.02 592,984 -1.41(-4.10%)
Mar 21, 2019 33.93 34.78 33.83 34.43 512,976 +0.44(+1.28%)
Mar 20, 2019 35.14 35.47 33.99 33.99 648,757 -1.14(-3.25%)
Mar 19, 2019 36.20 36.23 35.10 35.13 302,552 -0.97(-2.68%)
Mar 18, 2019 35.64 36.20 35.64 36.10 299,341 +0.51(+1.42%)
Mar 15, 2019 35.58 35.80 35.32 35.59 741,374 +0.02(+0.05%)
Mar 14, 2019 35.75 35.81 35.48 35.58 187,437 -0.16(-0.44%)
Mar 13, 2019 35.73 36.01 35.42 35.73 356,366 +0.16(+0.44%)
Mar 12, 2019 35.89 36.04 35.42 35.58 245,414 -0.20(-0.56%)
Mar 11, 2019 35.74 36.03 35.42 35.78 268,895 +0.18(+0.51%)
Mar 08, 2019 35.02 35.64 34.76 35.59 342,684 +0.42(+1.19%)
Mar 07, 2019 36.29 36.54 35.16 35.18 464,792 -1.17(-3.21%)
Mar 06, 2019 37.65 37.69 36.27 36.34 407,331 -1.37(-3.63%)
Mar 05, 2019 38.05 38.05 37.56 37.71 232,418 -0.25(-0.67%)
Mar 04, 2019 38.12 38.51 37.54 37.96 373,237 -0.17(-0.46%)
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.