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 (%)
Aug 31, 2017 27.64 27.91 27.45 27.48 492,165 -0.03(-0.12%)
Aug 30, 2017 27.68 27.78 27.49 27.51 252,453 -0.09(-0.33%)
Aug 29, 2017 27.36 27.83 27.20 27.60 262,793 -0.17(-0.60%)
Aug 28, 2017 27.97 28.39 27.60 27.77 228,890 -0.12(-0.42%)
Aug 25, 2017 27.89 28.04 27.73 27.89 112,636 +0.15(+0.54%)
Aug 24, 2017 27.66 27.76 27.43 27.74 158,116 +0.16(+0.57%)
Aug 23, 2017 27.19 27.87 27.19 27.58 170,183 +0.07(+0.24%)
Aug 22, 2017 27.34 27.53 27.20 27.51 225,935 +0.32(+1.19%)
Aug 21, 2017 27.30 27.47 27.04 27.19 238,516 -0.10(-0.36%)
Aug 18, 2017 26.98 27.40 26.81 27.29 573,077 +0.07(+0.27%)
Aug 17, 2017 28.08 28.18 27.17 27.22 390,133 -1.03(-3.66%)
Aug 16, 2017 28.49 28.65 28.19 28.25 243,781 -0.11(-0.38%)
Aug 15, 2017 28.73 28.82 28.32 28.36 252,942 -0.15(-0.52%)
Aug 14, 2017 28.07 28.55 28.06 28.51 260,027 +0.74(+2.65%)
Aug 11, 2017 28.22 28.29 27.55 27.77 460,671 -0.26(-0.92%)
Aug 10, 2017 28.52 28.71 28.01 28.03 413,317 -0.69(-2.39%)
Aug 09, 2017 28.74 28.96 28.49 28.71 362,498 -0.35(-1.20%)
Aug 08, 2017 28.78 29.54 28.70 29.06 363,458 +0.22(+0.77%)
Aug 07, 2017 28.99 29.02 28.75 28.84 153,144 -0.16(-0.54%)
Aug 04, 2017 28.95 29.23 28.92 28.99 168,736 +0.31(+1.10%)
Aug 03, 2017 28.97 29.12 28.53 28.68 154,353 -0.36(-1.23%)
Aug 02, 2017 29.10 29.25 28.87 29.04 195,303 -0.09(-0.31%)
Aug 01, 2017 28.97 29.17 28.86 29.13 316,937 +0.23(+0.80%)
Jul 31, 2017 28.50 28.92 28.46 28.90 344,086 +0.52(+1.84%)
Jul 28, 2017 28.55 28.58 28.15 28.37 364,550 -0.29(-1.01%)
Jul 27, 2017 29.04 29.18 28.65 28.66 576,570 -0.37(-1.28%)
Jul 26, 2017 29.87 29.87 28.99 29.04 334,594 -0.73(-2.45%)
Jul 25, 2017 29.51 30.10 29.49 29.76 516,703 +0.78(+2.68%)
Jul 24, 2017 29.04 29.26 28.93 28.99 410,774 +0.04(+0.14%)
Jul 21, 2017 29.88 29.90 28.93 28.94 466,307 -0.35(-1.19%)
Jul 20, 2017 29.58 29.26 29.29 434,706 -0.12(-0.39%)
Jul 19, 2017 29.41 29.61 29.08 29.41 325,140 +0.01(+0.03%)
Jul 18, 2017 29.29 29.53 29.13 29.40 224,804 -0.07(-0.25%)
Jul 17, 2017 29.55 29.66 29.35 29.47 265,851 -0.07(-0.22%)
Jul 14, 2017 29.54 29.73 29.27 29.54 267,299 -0.31(-1.05%)
Jul 13, 2017 29.84 30.06 29.57 29.86 394,826 +0.02(+0.08%)
Jul 12, 2017 29.85 30.18 29.71 29.83 244,874 -0.04(-0.14%)
Jul 11, 2017 30.15 30.15 29.62 29.87 695,523 -0.29(-0.95%)
Jul 10, 2017 30.28 30.62 30.13 30.16 302,044 -0.29(-0.96%)
Jul 07, 2017 30.36 30.57 29.99 30.45 224,228 +0.29(+0.95%)
Jul 06, 2017 30.52 30.71 30.01 30.16 302,231 -0.38(-1.24%)
Jul 05, 2017 30.74 31.05 30.24 30.54 216,412 -0.17(-0.56%)
Jul 03, 2017 30.27 30.99 30.15 30.71 194,738 +0.59(+1.97%)
Jun 30, 2017 30.11 30.18 29.64 30.12 586,432 +0.15(+0.49%)
Jun 29, 2017 30.19 30.39 29.64 29.97 352,359 +0.30(+1.00%)
Jun 28, 2017 29.38 29.83 29.04 29.68 396,282 +0.59(+2.04%)
Jun 27, 2017 29.22 29.46 29.05 29.09 363,697 +0.01(+0.03%)
Jun 26, 2017 28.99 29.46 28.67 29.08 421,661 +0.16(+0.57%)
Jun 23, 2017 29.04 28.58 28.91 1,304,836 +0.07(+0.26%)
Jun 22, 2017 29.13 29.58 28.77 28.84 281,076 -0.37(-1.27%)
Jun 21, 2017 29.62 29.69 29.15 29.21 410,458 -0.35(-1.17%)
Jun 20, 2017 29.74 29.81 29.47 29.55 318,218 -0.33(-1.10%)
Jun 19, 2017 30.16 30.37 29.78 29.88 389,883 -0.16(-0.52%)
Jun 16, 2017 29.79 30.18 29.64 30.04 1,570,723 +0.07(+0.25%)
Jun 15, 2017 29.64 30.29 29.64 29.97 291,246 +0.11(+0.36%)
Jun 14, 2017 29.87 30.06 28.43 29.86 962,618 -0.33(-1.09%)
Jun 13, 2017 30.03 30.44 29.94 30.19 529,809 +0.17(+0.58%)
Jun 12, 2017 30.20 30.78 29.58 30.01 467,913 -0.20(-0.65%)
Jun 09, 2017 29.24 30.47 29.10 30.21 534,900 +1.28(+4.41%)
Jun 08, 2017 27.61 29.38 27.51 28.94 596,898 +1.32(+4.80%)
Jun 07, 2017 27.26 27.70 27.00 27.61 318,174 +0.56(+2.07%)
Jun 06, 2017 26.90 27.37 26.79 27.05 438,848 -0.13(-0.48%)
Jun 05, 2017 27.09 27.46 26.90 27.18 279,662 +0.10(+0.36%)
Jun 02, 2017 26.90 27.39 26.70 27.09 459,720 -0.15(-0.54%)
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.