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 (%)
Feb 28, 2017 30.35 30.57 30.10 30.18 437,801 -0.41(-1.34%)
Feb 27, 2017 30.20 30.76 30.07 30.59 412,780 +0.38(+1.27%)
Feb 24, 2017 29.93 30.27 29.88 30.21 402,639 -0.17(-0.57%)
Feb 23, 2017 30.25 30.39 29.78 30.38 277,245 +0.11(+0.38%)
Feb 22, 2017 30.09 30.54 29.83 30.27 327,260 +0.07(+0.24%)
Feb 21, 2017 30.13 30.25 29.86 30.19 202,897 +0.25(+0.82%)
Feb 17, 2017 29.95 29.95 29.95 0 -0.21(-0.70%)
Feb 16, 2017 30.07 30.18 29.82 30.16 338,040 +0.12(+0.41%)
Feb 15, 2017 29.83 30.15 29.70 30.04 662,311 +0.25(+0.85%)
Feb 14, 2017 29.14 29.83 28.96 29.78 601,749 +0.64(+2.19%)
Feb 13, 2017 29.10 29.43 29.02 29.15 281,744 +0.31(+1.08%)
Feb 10, 2017 29.06 29.15 28.65 28.84 382,404 -0.03(-0.11%)
Feb 09, 2017 28.50 28.98 28.47 28.87 320,910 +0.51(+1.79%)
Feb 08, 2017 28.62 28.65 28.12 28.36 185,952 -0.44(-1.53%)
Feb 07, 2017 29.11 29.15 28.63 28.80 215,788 -0.16(-0.54%)
Feb 06, 2017 28.97 29.30 28.85 28.96 182,635 -0.25(-0.87%)
Feb 03, 2017 28.96 29.26 28.75 29.21 285,550 +0.77(+2.70%)
Feb 02, 2017 28.71 28.79 28.31 28.44 260,908 -0.53(-1.83%)
Feb 01, 2017 29.46 29.91 28.97 28.97 273,297 -0.07(-0.25%)
Jan 31, 2017 28.90 29.24 28.76 29.05 368,376 +0.00(+0.00%)
Jan 30, 2017 29.42 29.42 28.77 29.05 453,430 -0.46(-1.55%)
Jan 27, 2017 29.43 29.78 28.84 29.51 521,130 +0.22(+0.75%)
Jan 26, 2017 29.73 29.73 29.05 29.29 564,966 -0.38(-1.27%)
Jan 25, 2017 29.14 29.77 29.14 29.66 981,278 +0.71(+2.46%)
Jan 24, 2017 27.92 29.06 27.80 28.95 927,757 +1.12(+4.02%)
Jan 23, 2017 27.90 28.12 27.63 27.83 242,755 -0.18(-0.64%)
Jan 20, 2017 27.80 28.15 27.80 28.01 371,882 +0.25(+0.88%)
Jan 19, 2017 27.99 28.04 27.57 27.76 319,908 -0.13(-0.47%)
Jan 18, 2017 27.80 27.90 27.45 27.90 423,814 +0.20(+0.71%)
Jan 17, 2017 28.38 28.38 27.68 27.70 352,893 -0.98(-3.42%)
Jan 13, 2017 28.68 28.68 28.68 0 +0.36(+1.27%)
Jan 12, 2017 28.84 28.92 28.07 28.32 466,766 -0.63(-2.17%)
Jan 11, 2017 28.77 28.95 28.49 28.95 377,793 +0.15(+0.51%)
Jan 10, 2017 28.59 29.04 28.42 28.80 393,173 +0.21(+0.74%)
Jan 09, 2017 28.94 28.97 28.47 28.59 329,547 -0.50(-1.71%)
Jan 06, 2017 29.25 29.51 29.06 29.09 265,813 +0.10(+0.34%)
Jan 05, 2017 29.66 29.71 28.81 28.99 382,283 -0.81(-2.72%)
Jan 04, 2017 29.47 29.84 29.37 29.80 514,618 +0.32(+1.10%)
Jan 03, 2017 29.89 30.04 29.23 29.48 464,028 +0.11(+0.36%)
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%)
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.