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, 2019 40.93 41.25 40.90 41.15 327,538 +0.25(+0.61%)
Dec 30, 2019 41.19 41.20 40.83 40.90 356,521 -0.20(-0.48%)
Dec 27, 2019 41.21 41.41 41.01 41.10 227,634 -0.21(-0.52%)
Dec 26, 2019 41.49 41.52 40.74 41.32 217,516 -0.18(-0.43%)
Dec 24, 2019 41.38 41.59 41.12 41.49 153,991 +0.11(+0.26%)
Dec 23, 2019 41.51 41.51 41.09 41.39 482,974 -0.05(-0.13%)
Dec 20, 2019 41.44 41.62 41.35 41.44 1,983,667 +0.16(+0.39%)
Dec 19, 2019 41.48 41.55 41.13 41.28 422,133 -0.03(-0.06%)
Dec 18, 2019 41.16 41.41 40.99 41.31 388,884 +0.25(+0.61%)
Dec 17, 2019 40.59 41.17 40.44 41.06 283,114 +0.47(+1.17%)
Dec 16, 2019 40.37 40.90 40.22 40.58 295,200 +0.64(+1.61%)
Dec 13, 2019 40.13 40.38 39.64 39.94 217,017 -0.40(-1.00%)
Dec 12, 2019 39.34 40.57 39.31 40.34 400,487 +1.15(+2.92%)
Dec 11, 2019 39.07 39.23 38.96 39.19 247,227 +0.12(+0.30%)
Dec 10, 2019 38.99 39.16 38.87 39.08 169,938 -0.01(-0.02%)
Dec 09, 2019 38.99 39.18 37.70 39.09 291,614 +0.17(+0.44%)
Dec 06, 2019 38.83 39.22 38.72 38.92 320,610 +0.56(+1.46%)
Dec 05, 2019 38.58 38.81 38.28 38.36 275,617 -0.08(-0.21%)
Dec 04, 2019 37.92 38.65 37.92 38.44 442,758 +0.72(+1.91%)
Dec 03, 2019 37.98 38.09 37.47 37.72 255,395 -0.65(-1.69%)
Dec 02, 2019 39.06 39.24 38.30 38.37 292,651 -0.61(-1.57%)
Nov 29, 2019 38.95 39.18 38.84 38.98 78,408 -0.12(-0.32%)
Nov 27, 2019 38.96 39.28 38.86 39.10 137,918 +0.29(+0.76%)
Nov 26, 2019 38.96 39.16 38.71 38.81 250,333 -0.25(-0.64%)
Nov 25, 2019 38.69 39.29 38.58 39.06 249,487 +0.40(+1.03%)
Nov 22, 2019 38.69 38.88 38.48 38.66 208,790 +0.08(+0.21%)
Nov 21, 2019 38.73 38.73 38.32 38.58 204,965 +0.07(+0.18%)
Nov 20, 2019 38.51 38.80 38.27 38.51 322,914 -0.28(-0.71%)
Nov 19, 2019 38.55 38.92 38.44 38.78 167,572 +0.34(+0.88%)
Nov 18, 2019 38.52 38.55 38.27 38.45 225,276 -0.18(-0.47%)
Nov 15, 2019 38.99 39.02 38.59 38.63 280,224 -0.17(-0.45%)
Nov 14, 2019 39.01 39.06 38.68 38.80 221,779 -0.21(-0.55%)
Nov 13, 2019 38.86 39.27 38.78 39.02 267,793 -0.19(-0.48%)
Nov 12, 2019 39.14 39.42 39.02 39.20 182,183 -0.01(-0.02%)
Nov 11, 2019 39.01 39.37 38.96 39.21 160,246 -0.04(-0.11%)
Nov 08, 2019 39.16 39.31 38.94 39.26 233,089 +0.02(+0.05%)
Nov 07, 2019 39.46 39.62 39.06 39.24 328,375 +0.21(+0.55%)
Nov 06, 2019 38.75 39.10 38.48 39.02 340,799 +0.22(+0.57%)
Nov 05, 2019 38.89 39.19 38.35 38.80 292,349 +0.07(+0.18%)
Nov 04, 2019 38.86 38.86 38.31 38.73 270,728 +0.27(+0.69%)
Nov 01, 2019 37.95 38.49 37.73 38.46 309,248 +0.84(+2.24%)
Oct 31, 2019 38.49 38.49 37.36 37.62 318,333 -1.09(-2.82%)
Oct 30, 2019 38.39 39.04 38.12 38.71 432,770 +0.11(+0.28%)
Oct 29, 2019 37.98 38.62 37.90 38.61 318,891 +0.49(+1.28%)
Oct 28, 2019 37.82 38.36 37.82 38.12 341,041 +0.43(+1.13%)
Oct 25, 2019 37.50 37.98 37.50 37.69 199,790 +0.15(+0.40%)
Oct 24, 2019 38.00 38.00 37.17 37.54 228,796 -0.46(-1.22%)
Oct 23, 2019 37.69 38.01 37.53 38.00 265,238 +0.25(+0.66%)
Oct 22, 2019 37.34 38.00 37.16 37.75 343,279 +0.34(+0.90%)
Oct 21, 2019 37.51 38.12 37.09 37.42 647,029 -0.19(-0.50%)
Oct 18, 2019 35.70 37.86 35.70 37.60 597,459 +1.24(+3.40%)
Oct 17, 2019 36.17 36.45 35.89 36.37 356,950 +0.42(+1.16%)
Oct 16, 2019 35.99 36.32 35.75 35.95 174,868 -0.07(-0.20%)
Oct 15, 2019 35.85 36.24 35.71 36.02 297,652 +0.27(+0.75%)
Oct 14, 2019 35.41 35.83 35.37 35.75 175,695 -0.01(-0.02%)
Oct 11, 2019 35.79 36.24 35.74 35.76 329,497 +0.43(+1.21%)
Oct 10, 2019 35.37 35.69 35.25 35.34 237,467 +0.12(+0.33%)
Oct 09, 2019 35.16 35.40 34.83 35.22 210,907 +0.24(+0.69%)
Oct 08, 2019 35.46 35.46 34.94 34.98 204,376 -0.82(-2.28%)
Oct 07, 2019 35.49 35.88 35.21 35.80 365,775 +0.30(+0.85%)
Oct 04, 2019 34.95 35.50 34.64 35.49 357,045 +0.57(+1.64%)
Oct 03, 2019 34.87 35.01 34.41 34.92 276,772 +0.04(+0.10%)
Oct 02, 2019 35.07 35.18 34.59 34.89 265,983 -0.23(-0.65%)
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.