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 (%)
Jun 30, 2021 51.38 52.04 51.36 51.58 328,259 -0.01(-0.02%)
Jun 29, 2021 51.82 52.25 51.10 51.59 247,527 -0.07(-0.14%)
Jun 28, 2021 52.86 52.86 51.15 51.66 319,582 -1.52(-2.85%)
Jun 25, 2021 53.11 53.92 52.71 53.18 1,268,553 +0.21(+0.39%)
Jun 24, 2021 52.41 53.01 51.80 52.98 306,039 +0.88(+1.69%)
Jun 23, 2021 52.48 52.80 52.01 52.09 494,103 -0.34(-0.64%)
Jun 22, 2021 52.16 52.59 51.33 52.43 576,030 -0.03(-0.05%)
Jun 21, 2021 50.28 52.56 50.28 52.46 755,116 +2.73(+5.50%)
Jun 18, 2021 51.63 52.21 49.62 49.73 1,906,508 -2.82(-5.36%)
Jun 17, 2021 54.57 54.58 52.25 52.54 566,017 -1.67(-3.07%)
Jun 16, 2021 53.60 54.64 52.98 54.21 394,602 +0.38(+0.71%)
Jun 15, 2021 53.08 54.39 52.93 53.83 306,757 +0.91(+1.72%)
Jun 14, 2021 54.01 54.28 52.53 52.92 336,268 -0.92(-1.70%)
Jun 11, 2021 53.69 54.22 53.49 53.84 359,649 +0.54(+1.02%)
Jun 10, 2021 55.13 55.37 53.27 53.29 266,003 -1.11(-2.03%)
Jun 09, 2021 55.39 55.39 54.19 54.40 309,540 -0.96(-1.73%)
Jun 08, 2021 54.40 55.47 54.13 55.35 349,956 +0.58(+1.06%)
Jun 07, 2021 54.55 54.80 54.11 54.77 328,932 +0.51(+0.93%)
Jun 04, 2021 54.62 54.94 54.00 54.27 235,673 -0.38(-0.70%)
Jun 03, 2021 54.23 54.86 53.92 54.65 295,490 +0.54(+1.00%)
Jun 02, 2021 55.12 55.12 53.97 54.11 300,863 -0.77(-1.40%)
Jun 01, 2021 54.98 55.22 54.54 54.88 247,892 +0.33(+0.60%)
May 28, 2021 54.56 54.73 53.72 54.55 323,862 +0.11(+0.21%)
May 27, 2021 55.10 55.64 54.27 54.44 439,271 +0.22(+0.40%)
May 26, 2021 53.38 54.55 53.29 54.22 333,071 +0.93(+1.74%)
May 25, 2021 54.81 55.48 53.29 53.29 669,446 -1.59(-2.90%)
May 24, 2021 55.38 55.58 54.45 54.89 358,445 -0.57(-1.03%)
May 21, 2021 55.58 56.32 55.10 55.46 376,458 +0.87(+1.60%)
May 20, 2021 55.07 55.25 53.84 54.59 484,931 -1.05(-1.89%)
May 19, 2021 55.47 55.70 53.86 55.63 848,718 -0.41(-0.74%)
May 18, 2021 57.45 57.76 55.96 56.05 306,908 -1.55(-2.70%)
May 17, 2021 57.67 58.06 56.69 57.60 181,671 -0.26(-0.45%)
May 14, 2021 57.66 58.02 56.32 57.86 268,639 +0.47(+0.82%)
May 13, 2021 53.99 57.84 52.43 57.40 637,914 +3.12(+5.75%)
May 12, 2021 56.88 57.27 54.11 54.28 374,073 -2.14(-3.78%)
May 11, 2021 56.83 58.07 56.07 56.41 886,862 -0.60(-1.05%)
May 10, 2021 57.36 58.31 56.97 57.01 397,422 -0.22(-0.39%)
May 07, 2021 56.16 57.39 55.63 57.24 273,321 +0.13(+0.23%)
May 06, 2021 56.88 57.29 55.71 57.10 251,385 +0.47(+0.83%)
May 05, 2021 55.89 56.81 55.13 56.64 274,076 +0.82(+1.48%)
May 04, 2021 55.49 56.31 54.99 55.81 523,788 -0.15(-0.27%)
May 03, 2021 55.85 56.54 55.29 55.96 383,342 +0.76(+1.37%)
Apr 30, 2021 55.76 56.70 54.98 55.20 461,208 -1.12(-2.00%)
Apr 29, 2021 57.26 57.41 56.12 56.33 371,923 -0.10(-0.18%)
Apr 28, 2021 57.55 57.57 56.35 56.43 324,150 -0.79(-1.37%)
Apr 27, 2021 57.09 57.83 56.70 57.22 287,056 -0.08(-0.15%)
Apr 26, 2021 58.05 59.04 57.29 57.30 291,140 -0.20(-0.34%)
Apr 23, 2021 55.98 57.97 54.44 57.50 564,149 +2.81(+5.14%)
Apr 22, 2021 55.01 56.16 53.22 54.69 273,968 -0.77(-1.38%)
Apr 21, 2021 54.16 55.58 53.61 55.46 247,205 +1.08(+1.98%)
Apr 20, 2021 55.95 56.11 53.93 54.38 583,332 -1.86(-3.31%)
Apr 19, 2021 56.21 56.82 55.65 56.24 346,341 -0.10(-0.18%)
Apr 16, 2021 55.97 56.52 55.40 56.35 293,874 +1.25(+2.26%)
Apr 15, 2021 54.94 55.25 53.88 55.10 339,941 +0.20(+0.36%)
Apr 14, 2021 54.30 55.96 54.00 54.90 377,649 +0.18(+0.33%)
Apr 13, 2021 55.16 55.16 54.34 54.73 406,093 -0.76(-1.37%)
Apr 12, 2021 54.38 55.68 54.38 55.48 300,071 +0.97(+1.79%)
Apr 09, 2021 54.30 54.67 53.62 54.51 293,507 +0.58(+1.07%)
Apr 08, 2021 53.62 53.99 52.88 53.93 326,345 +0.11(+0.21%)
Apr 07, 2021 54.49 55.31 53.50 53.82 269,635 -0.43(-0.79%)
Apr 06, 2021 54.82 55.13 54.13 54.25 202,043 -0.71(-1.29%)
Apr 05, 2021 55.38 55.59 54.43 54.96 269,767 +0.38(+0.70%)
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.