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 (%)
Dec 31, 2014 21.05 20.79 20.79 20.79 395,868 -0.13(-0.64%)
Dec 30, 2014 20.84 21.02 20.76 20.92 262,379 -0.02(-0.11%)
Dec 29, 2014 20.61 21.07 20.61 20.94 346,982 +0.36(+1.75%)
Dec 26, 2014 20.53 20.67 20.40 20.58 163,994 +0.19(+0.92%)
Dec 24, 2014 20.52 20.40 20.40 20.40 111,158 -0.11(-0.55%)
Dec 23, 2014 20.50 20.62 20.35 20.51 333,706 +0.11(+0.55%)
Dec 22, 2014 20.28 20.47 20.05 20.40 368,721 +0.13(+0.66%)
Dec 19, 2014 20.33 20.38 20.07 20.26 2,901,070 -0.13(-0.62%)
Dec 18, 2014 20.58 20.73 20.19 20.39 494,662 +0.24(+1.19%)
Dec 17, 2014 19.46 20.19 19.33 20.15 489,993 +0.69(+3.54%)
Dec 16, 2014 19.21 19.64 18.96 19.46 491,393 +0.17(+0.89%)
Dec 15, 2014 19.92 19.92 19.27 19.29 488,156 -0.43(-2.20%)
Dec 12, 2014 19.77 20.19 19.70 19.72 531,893 -0.34(-1.72%)
Dec 11, 2014 20.07 20.25 19.89 20.07 647,078 +0.16(+0.79%)
Dec 10, 2014 20.65 20.70 19.89 19.91 453,690 -0.80(-3.87%)
Dec 09, 2014 20.14 20.79 20.11 20.71 424,194 +0.29(+1.43%)
Dec 08, 2014 20.54 20.85 20.23 20.42 611,204 -0.25(-1.20%)
Dec 05, 2014 20.41 21.00 20.40 20.67 436,048 +0.40(+1.96%)
Dec 04, 2014 20.25 20.38 20.16 20.27 414,058 -0.06(-0.29%)
Dec 03, 2014 20.13 20.39 20.11 20.33 440,353 +0.16(+0.81%)
Dec 02, 2014 19.82 20.26 19.59 20.16 462,735 +0.49(+2.49%)
Dec 01, 2014 20.25 20.48 19.61 19.67 513,647 -0.68(-3.36%)
Nov 28, 2014 20.94 20.97 20.29 20.36 227,294 -0.48(-2.32%)
Nov 26, 2014 20.87 20.84 20.84 20.84 316,728 -0.01(-0.04%)
Nov 25, 2014 20.89 20.98 20.69 20.85 307,777 +0.02(+0.11%)
Nov 24, 2014 20.55 20.87 20.54 20.83 443,224 +0.39(+1.89%)
Nov 21, 2014 20.89 20.99 20.36 20.44 337,980 -0.22(-1.04%)
Nov 20, 2014 20.49 20.71 20.41 20.66 275,972 +0.01(+0.04%)
Nov 19, 2014 21.03 21.03 20.40 20.65 280,985 -0.34(-1.63%)
Nov 18, 2014 21.00 21.25 20.99 20.99 283,237 -0.06(-0.28%)
Nov 17, 2014 21.18 21.30 21.03 21.05 307,425 -0.28(-1.29%)
Nov 14, 2014 21.54 21.59 21.24 21.32 244,877 -0.16(-0.73%)
Nov 13, 2014 22.05 22.08 21.44 21.48 300,953 -0.51(-2.30%)
Nov 12, 2014 21.46 22.02 21.46 21.99 385,824 +0.35(+1.62%)
Nov 11, 2014 21.71 21.77 21.58 21.64 316,522 -0.02(-0.10%)
Nov 10, 2014 21.52 21.72 21.43 21.66 255,911 +0.22(+1.01%)
Nov 07, 2014 21.44 21.45 21.24 21.44 478,522 +0.05(+0.24%)
Nov 06, 2014 21.31 21.43 21.09 21.39 324,344 +0.22(+1.05%)
Nov 05, 2014 21.32 21.38 21.06 21.17 344,358 +0.08(+0.39%)
Nov 04, 2014 21.02 21.15 20.78 21.09 301,980 -0.08(-0.39%)
Nov 03, 2014 21.37 21.65 21.08 21.17 406,513 -0.16(-0.77%)
Oct 31, 2014 21.03 21.38 20.95 21.33 520,135 +0.51(+2.43%)
Oct 30, 2014 20.60 21.01 20.37 20.83 356,737 +0.07(+0.36%)
Oct 29, 2014 20.27 20.84 20.15 20.75 480,344 +0.49(+2.42%)
Oct 28, 2014 19.78 20.28 19.78 20.26 557,035 +0.63(+3.22%)
Oct 27, 2014 19.15 19.66 19.40 19.63 299,038 +0.23(+1.19%)
Oct 24, 2014 19.73 20.00 19.21 19.40 357,713 -0.10(-0.50%)
Oct 23, 2014 19.47 19.65 19.14 19.50 402,744 +0.26(+1.35%)
Oct 22, 2014 19.52 19.68 19.22 19.24 277,234 -0.23(-1.18%)
Oct 21, 2014 19.23 19.53 19.01 19.47 267,976 +0.39(+2.07%)
Oct 20, 2014 18.65 19.07 18.65 19.07 292,097 +0.28(+1.50%)
Oct 17, 2014 19.22 19.22 18.62 18.79 352,766 -0.15(-0.79%)
Oct 16, 2014 18.22 19.00 18.22 18.94 418,207 +0.54(+2.95%)
Oct 15, 2014 18.66 18.77 18.04 18.40 686,406 -0.63(-3.32%)
Oct 14, 2014 18.98 19.33 18.57 19.03 551,003 +0.17(+0.91%)
Oct 13, 2014 18.64 19.19 18.47 18.86 457,096 +0.28(+1.52%)
Oct 10, 2014 18.55 18.86 18.55 18.57 476,881 -0.08(-0.44%)
Oct 09, 2014 19.37 19.50 18.66 18.66 390,731 -0.73(-3.76%)
Oct 08, 2014 19.00 19.41 18.90 19.38 350,005 +0.40(+2.12%)
Oct 07, 2014 19.26 19.44 18.97 18.98 474,120 -0.34(-1.77%)
Oct 06, 2014 19.47 19.51 19.20 19.32 280,376 -0.09(-0.46%)
Oct 03, 2014 19.23 19.46 19.13 19.41 557,875 +0.41(+2.15%)
Oct 02, 2014 18.84 19.10 18.60 19.00 524,716 +0.20(+1.06%)
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.