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, 2015 22.89 22.89 22.63 22.71 326,405 -0.01(-0.03%)
Nov 27, 2015 22.73 22.79 22.45 22.72 146,838 +0.00(+0.00%)
Nov 25, 2015 22.79 22.72 22.72 22.72 211,913 -0.05(-0.20%)
Nov 24, 2015 22.37 22.80 22.32 22.76 300,599 +0.17(+0.75%)
Nov 23, 2015 22.45 22.74 22.36 22.59 266,980 +0.15(+0.69%)
Nov 20, 2015 22.32 22.51 22.08 22.44 317,670 +0.23(+1.04%)
Nov 19, 2015 22.22 22.45 21.98 22.21 267,374 -0.11(-0.48%)
Nov 18, 2015 21.92 22.33 21.30 22.32 526,321 +0.41(+1.87%)
Nov 17, 2015 22.10 22.46 21.90 21.91 533,967 -0.09(-0.42%)
Nov 16, 2015 21.59 22.00 21.47 22.00 344,542 +0.35(+1.61%)
Nov 13, 2015 21.89 22.11 21.57 21.65 338,899 -0.41(-1.86%)
Nov 12, 2015 22.27 22.54 21.64 22.06 341,190 -0.45(-1.99%)
Nov 11, 2015 22.98 23.11 22.47 22.51 318,249 -0.29(-1.25%)
Nov 10, 2015 22.64 22.97 22.49 22.79 305,604 +0.09(+0.41%)
Nov 09, 2015 23.00 23.19 22.49 22.70 341,338 -0.25(-1.08%)
Nov 06, 2015 22.42 23.14 22.39 22.95 522,128 +0.82(+3.70%)
Nov 05, 2015 21.77 22.30 21.75 22.13 335,817 +0.36(+1.67%)
Nov 04, 2015 21.71 21.80 21.48 21.77 308,504 +0.05(+0.25%)
Nov 03, 2015 21.55 21.87 21.43 21.71 309,548 +0.15(+0.68%)
Nov 02, 2015 21.16 21.60 21.12 21.57 577,995 +0.42(+1.97%)
Oct 30, 2015 21.75 21.78 21.04 21.15 583,588 -0.56(-2.60%)
Oct 29, 2015 21.88 21.98 21.56 21.71 520,873 -0.10(-0.46%)
Oct 28, 2015 20.83 21.81 20.61 21.81 591,075 +1.08(+5.22%)
Oct 27, 2015 21.06 21.25 20.67 20.73 476,409 -0.51(-2.40%)
Oct 26, 2015 21.26 21.43 20.44 21.24 505,386 -0.23(-1.08%)
Oct 23, 2015 21.62 21.62 20.41 21.47 536,138 +0.29(+1.39%)
Oct 22, 2015 20.99 21.53 20.85 21.18 350,296 +0.39(+1.86%)
Oct 21, 2015 21.17 21.49 20.78 20.79 491,585 -0.39(-1.82%)
Oct 20, 2015 21.00 21.25 21.00 21.18 243,221 +0.28(+1.33%)
Oct 19, 2015 20.75 21.06 20.68 20.90 225,659 +0.10(+0.48%)
Oct 16, 2015 20.89 20.93 20.58 20.80 210,600 -0.01(-0.04%)
Oct 15, 2015 20.51 20.81 20.29 20.81 334,235 +0.50(+2.47%)
Oct 14, 2015 20.85 20.85 20.26 20.31 511,438 -0.58(-2.78%)
Oct 13, 2015 21.01 21.26 20.81 20.89 521,578 -0.28(-1.31%)
Oct 12, 2015 20.92 21.23 20.81 21.16 228,669 +0.18(+0.85%)
Oct 09, 2015 21.55 21.60 20.95 20.99 333,873 -0.39(-1.81%)
Oct 08, 2015 20.95 21.37 20.72 21.37 414,408 +0.27(+1.28%)
Oct 07, 2015 20.72 21.12 20.72 21.10 598,743 +0.55(+2.65%)
Oct 06, 2015 20.41 20.58 20.27 20.56 398,533 +0.08(+0.37%)
Oct 05, 2015 20.13 20.55 20.13 20.48 430,373 +0.50(+2.50%)
Oct 02, 2015 19.91 20.00 19.14 19.98 629,427 -0.25(-1.25%)
Oct 01, 2015 20.31 20.34 19.89 20.23 492,443 -0.02(-0.11%)
Sep 30, 2015 20.04 20.34 19.87 20.26 697,363 +0.41(+2.09%)
Sep 29, 2015 20.02 20.08 19.75 19.84 411,475 -0.15(-0.77%)
Sep 28, 2015 20.18 20.33 19.97 20.00 620,743 -0.36(-1.77%)
Sep 25, 2015 20.41 20.63 20.27 20.36 452,698 +0.22(+1.11%)
Sep 24, 2015 19.63 20.17 19.54 20.13 420,065 +0.29(+1.47%)
Sep 23, 2015 19.85 20.06 19.65 19.84 269,186 +0.08(+0.39%)
Sep 22, 2015 19.64 19.92 19.57 19.77 416,974 -0.19(-0.96%)
Sep 21, 2015 19.87 20.19 19.69 19.96 405,277 +0.28(+1.40%)
Sep 18, 2015 19.98 20.00 19.64 19.68 1,013,925 -0.67(-3.28%)
Sep 17, 2015 20.89 21.31 20.30 20.35 633,999 -0.59(-2.82%)
Sep 16, 2015 20.86 21.02 20.66 20.94 429,138 +0.12(+0.59%)
Sep 15, 2015 20.56 20.95 20.56 20.82 389,138 +0.29(+1.42%)
Sep 14, 2015 20.55 20.79 20.43 20.53 334,899 -0.03(-0.15%)
Sep 11, 2015 20.36 20.63 20.19 20.56 326,771 +0.01(+0.04%)
Sep 10, 2015 20.20 20.70 20.17 20.55 450,546 +0.25(+1.21%)
Sep 09, 2015 20.40 20.61 20.15 20.30 536,981 +0.02(+0.11%)
Sep 08, 2015 20.06 20.31 19.64 20.28 282,239 +0.61(+3.08%)
Sep 04, 2015 19.63 19.67 19.67 19.67 390,299 -0.23(-1.16%)
Sep 03, 2015 19.73 20.04 19.67 19.90 415,150 +0.15(+0.74%)
Sep 02, 2015 19.67 19.87 19.41 19.76 743,700 +0.40(+2.06%)
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.