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 (%)
Oct 31, 2014 21.03 21.38 20.95 21.33 520,135 +0.51(+2.43%)
Oct 30, 2014 20.60 21.01 20.37 20.83 356,737 +0.07(+0.36%)
Oct 29, 2014 20.27 20.84 20.15 20.75 480,344 +0.49(+2.42%)
Oct 28, 2014 19.78 20.28 19.78 20.26 557,035 +0.63(+3.22%)
Oct 27, 2014 19.15 19.66 19.40 19.63 299,038 +0.23(+1.19%)
Oct 24, 2014 19.73 20.00 19.21 19.40 357,713 -0.10(-0.50%)
Oct 23, 2014 19.47 19.65 19.14 19.50 402,744 +0.26(+1.35%)
Oct 22, 2014 19.52 19.68 19.22 19.24 277,234 -0.23(-1.18%)
Oct 21, 2014 19.23 19.53 19.01 19.47 267,976 +0.39(+2.07%)
Oct 20, 2014 18.65 19.07 18.65 19.07 292,097 +0.28(+1.50%)
Oct 17, 2014 19.22 19.22 18.62 18.79 352,766 -0.15(-0.79%)
Oct 16, 2014 18.22 19.00 18.22 18.94 418,207 +0.54(+2.95%)
Oct 15, 2014 18.66 18.77 18.04 18.40 686,406 -0.63(-3.32%)
Oct 14, 2014 18.98 19.33 18.57 19.03 551,003 +0.17(+0.91%)
Oct 13, 2014 18.64 19.19 18.47 18.86 457,096 +0.28(+1.52%)
Oct 10, 2014 18.55 18.86 18.55 18.57 476,881 -0.08(-0.44%)
Oct 09, 2014 19.37 19.50 18.66 18.66 390,731 -0.73(-3.76%)
Oct 08, 2014 19.00 19.41 18.90 19.38 350,005 +0.40(+2.12%)
Oct 07, 2014 19.26 19.44 18.97 18.98 474,120 -0.34(-1.77%)
Oct 06, 2014 19.47 19.51 19.20 19.32 280,376 -0.09(-0.46%)
Oct 03, 2014 19.23 19.46 19.13 19.41 557,875 +0.41(+2.15%)
Oct 02, 2014 18.84 19.10 18.60 19.00 524,716 +0.20(+1.06%)
Oct 01, 2014 19.10 19.30 18.77 18.81 410,931 -0.30(-1.55%)
Sep 30, 2014 19.40 19.53 19.09 19.10 532,649 -0.28(-1.45%)
Sep 29, 2014 19.19 19.58 19.19 19.38 253,540 -0.11(-0.57%)
Sep 26, 2014 19.40 19.54 19.23 19.49 364,319 +0.13(+0.69%)
Sep 25, 2014 19.50 19.56 19.17 19.36 431,839 -0.23(-1.17%)
Sep 24, 2014 19.67 19.74 19.39 19.59 368,558 +0.02(+0.11%)
Sep 23, 2014 19.94 20.03 19.56 19.57 505,408 -0.38(-1.89%)
Sep 22, 2014 20.28 20.39 19.94 19.94 538,106 -0.44(-2.14%)
Sep 19, 2014 20.83 21.13 20.22 20.38 4,085,625 -0.41(-1.99%)
Sep 18, 2014 20.23 20.82 20.23 20.79 508,519 +0.66(+3.26%)
Sep 17, 2014 20.05 20.40 19.92 20.14 367,025 +0.03(+0.15%)
Sep 16, 2014 20.39 20.53 20.08 20.11 329,334 -0.27(-1.34%)
Sep 15, 2014 20.76 20.90 20.35 20.38 364,747 -0.40(-1.92%)
Sep 12, 2014 20.64 20.95 20.36 20.78 473,817 +0.21(+1.01%)
Sep 11, 2014 20.21 20.66 20.21 20.57 492,175 +0.18(+0.91%)
Sep 10, 2014 20.16 20.43 20.08 20.39 229,452 +0.32(+1.62%)
Sep 09, 2014 20.32 20.43 19.97 20.06 236,189 -0.27(-1.34%)
Sep 08, 2014 20.06 20.35 19.91 20.33 250,523 +0.20(+0.99%)
Sep 05, 2014 20.11 20.11 19.90 20.14 368,871 -0.10(-0.47%)
Sep 04, 2014 20.45 20.68 20.16 20.23 243,260 -0.11(-0.54%)
Sep 03, 2014 20.48 20.64 20.30 20.34 281,638 -0.11(-0.54%)
Sep 02, 2014 20.28 20.53 20.19 20.45 253,318 +0.35(+1.73%)
Aug 29, 2014 19.77 20.11 20.11 20.11 309,493 +0.35(+1.76%)
Aug 28, 2014 20.05 20.05 19.71 19.76 302,760 -0.35(-1.73%)
Aug 27, 2014 20.24 20.24 20.05 20.11 183,872 -0.14(-0.69%)
Aug 26, 2014 20.00 20.28 20.00 20.25 257,928 +0.25(+1.26%)
Aug 25, 2014 20.21 20.21 19.85 19.99 192,826 -0.07(-0.33%)
Aug 22, 2014 19.94 20.16 19.88 20.06 197,846 +0.08(+0.41%)
Aug 21, 2014 19.74 20.05 19.50 19.98 212,314 +0.26(+1.31%)
Aug 20, 2014 19.76 19.96 19.68 19.72 327,020 -0.13(-0.63%)
Aug 19, 2014 19.85 19.94 19.75 19.85 254,304 -0.01(-0.07%)
Aug 18, 2014 19.46 19.85 19.45 19.86 254,977 +0.58(+3.03%)
Aug 15, 2014 19.65 19.71 19.12 19.28 318,323 -0.17(-0.87%)
Aug 14, 2014 19.68 19.80 19.42 19.45 157,998 -0.19(-0.98%)
Aug 13, 2014 19.46 19.67 19.39 19.64 154,068 +0.30(+1.53%)
Aug 12, 2014 19.41 19.63 19.18 19.34 212,166 -0.18(-0.95%)
Aug 11, 2014 19.45 19.79 19.34 19.53 151,287 +0.12(+0.61%)
Aug 08, 2014 19.30 19.51 19.28 19.41 272,642 +0.10(+0.50%)
Aug 07, 2014 19.38 19.46 19.17 19.32 161,752 -0.01(-0.08%)
Aug 06, 2014 19.15 19.46 19.15 19.33 292,813 +0.07(+0.38%)
Aug 05, 2014 19.12 19.44 19.07 19.26 260,904 +0.04(+0.23%)
Aug 04, 2014 19.38 19.38 18.98 19.21 261,749 -0.10(-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.