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 30, 2016 29.37 29.37 29.37 0 -0.02(-0.06%)
Dec 29, 2016 29.52 29.83 29.12 29.39 290,974 -0.02(-0.08%)
Dec 28, 2016 29.59 29.59 29.31 29.41 350,623 -0.18(-0.60%)
Dec 27, 2016 29.57 29.70 29.49 29.59 211,242 +0.16(+0.55%)
Dec 23, 2016 29.43 29.43 29.43 0 +0.02(+0.06%)
Dec 22, 2016 29.47 29.62 29.13 29.41 437,620 -0.14(-0.47%)
Dec 21, 2016 29.94 30.00 29.54 29.55 593,375 -0.27(-0.90%)
Dec 20, 2016 29.67 29.98 29.61 29.82 648,354 +0.40(+1.35%)
Dec 19, 2016 29.70 29.88 29.15 29.42 1,160,163 -0.49(-1.63%)
Dec 16, 2016 30.70 30.70 29.82 29.91 1,356,398 -0.62(-2.04%)
Dec 15, 2016 30.16 30.56 30.00 30.53 590,150 +0.45(+1.48%)
Dec 14, 2016 30.00 30.67 29.58 30.09 551,076 +0.02(+0.05%)
Dec 13, 2016 30.05 30.17 29.75 30.07 599,757 +0.24(+0.79%)
Dec 12, 2016 30.26 30.51 29.59 29.83 514,169 -0.51(-1.68%)
Dec 09, 2016 30.02 30.39 29.47 30.35 490,940 +0.32(+1.05%)
Dec 08, 2016 29.50 30.25 29.34 30.03 483,760 +0.71(+2.43%)
Dec 07, 2016 29.15 29.38 28.92 29.32 542,174 +0.16(+0.56%)
Dec 06, 2016 28.75 29.24 28.55 29.15 395,059 +0.52(+1.81%)
Dec 05, 2016 28.25 28.83 27.33 28.63 535,013 +0.66(+2.35%)
Dec 02, 2016 28.14 28.19 27.79 27.98 330,628 -0.29(-1.03%)
Dec 01, 2016 27.87 28.33 27.55 28.27 500,334 +0.62(+2.24%)
Nov 30, 2016 27.78 27.79 27.54 27.65 302,505 +0.23(+0.85%)
Nov 29, 2016 27.41 27.87 27.37 27.42 303,214 +0.04(+0.15%)
Nov 28, 2016 27.93 28.07 27.28 27.37 493,980 -0.81(-2.86%)
Nov 25, 2016 28.05 28.19 27.87 28.18 177,402 +0.13(+0.46%)
Nov 23, 2016 28.05 28.05 28.05 0 +0.09(+0.32%)
Nov 22, 2016 27.44 28.00 27.39 27.96 617,172 +0.66(+2.42%)
Nov 21, 2016 27.29 27.34 26.93 27.30 388,099 +0.09(+0.33%)
Nov 18, 2016 26.73 27.33 26.71 27.21 785,820 +0.44(+1.66%)
Nov 17, 2016 26.92 27.20 26.75 26.77 926,355 +0.10(+0.36%)
Nov 16, 2016 26.83 27.04 25.97 26.67 609,081 -0.31(-1.16%)
Nov 15, 2016 26.51 27.08 26.17 26.99 462,504 +0.27(+1.00%)
Nov 14, 2016 26.27 27.01 26.00 26.72 638,339 +0.82(+3.17%)
Nov 11, 2016 24.90 25.94 24.89 25.90 956,216 +0.93(+3.71%)
Nov 10, 2016 24.78 25.71 24.49 24.97 987,553 +0.57(+2.35%)
Nov 09, 2016 22.82 24.58 22.70 24.40 579,472 +1.48(+6.43%)
Nov 08, 2016 22.93 23.08 22.51 22.93 317,179 -0.07(-0.32%)
Nov 07, 2016 22.65 23.04 22.55 23.00 275,104 +0.77(+3.44%)
Nov 04, 2016 22.18 22.49 22.01 22.23 299,438 +0.06(+0.29%)
Nov 03, 2016 22.30 22.44 22.15 22.17 252,454 -0.01(-0.04%)
Nov 02, 2016 22.48 22.51 22.12 22.18 291,192 -0.41(-1.82%)
Nov 01, 2016 22.90 22.92 22.39 22.59 240,751 -0.19(-0.85%)
Oct 31, 2016 22.60 22.84 22.49 22.78 417,366 +0.23(+1.00%)
Oct 28, 2016 22.81 22.81 22.45 22.55 161,294 -0.19(-0.85%)
Oct 27, 2016 22.73 22.86 22.60 22.75 306,577 +0.19(+0.86%)
Oct 26, 2016 22.60 22.78 22.47 22.55 165,319 -0.10(-0.46%)
Oct 25, 2016 22.93 22.93 22.52 22.66 190,732 -0.23(-1.02%)
Oct 24, 2016 22.90 23.09 22.82 22.89 405,336 +0.19(+0.85%)
Oct 21, 2016 22.19 22.87 22.19 22.70 247,879 +0.04(+0.18%)
Oct 20, 2016 22.76 22.89 22.59 22.66 274,791 -0.01(-0.04%)
Oct 19, 2016 22.51 22.74 22.45 22.67 543,716 +0.27(+1.19%)
Oct 18, 2016 22.65 22.65 22.35 22.40 299,742 +0.02(+0.11%)
Oct 17, 2016 22.50 22.62 22.34 22.38 219,783 -0.15(-0.68%)
Oct 14, 2016 22.49 22.64 22.38 22.53 312,285 +0.27(+1.19%)
Oct 13, 2016 22.60 22.72 22.15 22.26 318,874 -0.56(-2.44%)
Oct 12, 2016 22.84 23.01 22.76 22.82 222,139 +0.02(+0.07%)
Oct 11, 2016 22.99 23.13 22.72 22.80 239,993 -0.23(-0.98%)
Oct 10, 2016 22.98 23.21 22.98 23.03 176,386 +0.16(+0.71%)
Oct 07, 2016 22.97 22.97 22.59 22.87 420,600 -0.14(-0.60%)
Oct 06, 2016 23.08 23.13 22.96 23.01 315,606 -0.03(-0.14%)
Oct 05, 2016 22.81 23.19 22.78 23.04 377,353 +0.30(+1.30%)
Oct 04, 2016 22.71 22.93 22.56 22.74 326,256 +0.14(+0.64%)
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.