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 (%)
May 30, 2014 19.47 19.69 19.21 19.29 241,584 -0.12(-0.61%)
May 29, 2014 19.31 19.52 19.20 19.41 237,122 +0.07(+0.34%)
May 28, 2014 19.55 19.55 19.21 19.34 250,124 -0.30(-1.53%)
May 27, 2014 19.49 19.67 19.21 19.64 218,864 +0.32(+1.67%)
May 23, 2014 19.22 19.32 19.32 19.32 194,354 -0.01(-0.04%)
May 22, 2014 19.11 19.34 19.02 19.32 190,887 +0.23(+1.19%)
May 21, 2014 18.99 19.19 18.86 19.10 448,207 +0.26(+1.40%)
May 20, 2014 18.92 18.98 18.58 18.83 563,772 -0.17(-0.89%)
May 19, 2014 18.54 19.01 18.51 19.00 285,903 +0.43(+2.33%)
May 16, 2014 18.64 18.69 18.38 18.57 552,914 -0.12(-0.63%)
May 15, 2014 18.62 18.83 18.38 18.69 716,835 -0.08(-0.43%)
May 14, 2014 19.03 19.03 18.74 18.77 621,543 -0.37(-1.92%)
May 13, 2014 19.18 19.19 19.00 19.13 469,756 -0.07(-0.34%)
May 12, 2014 18.91 19.28 18.76 19.20 356,235 +0.46(+2.47%)
May 09, 2014 18.30 18.84 18.18 18.74 344,170 +0.34(+1.84%)
May 08, 2014 18.57 18.80 18.31 18.40 342,646 -0.12(-0.63%)
May 07, 2014 18.35 18.55 17.94 18.52 367,850 +0.25(+1.37%)
May 06, 2014 18.36 18.90 18.23 18.27 518,627 -0.19(-1.03%)
May 05, 2014 18.44 18.56 18.14 18.46 311,994 -0.18(-0.98%)
May 02, 2014 18.70 19.09 18.48 18.64 318,605 +0.04(+0.20%)
May 01, 2014 18.77 18.96 18.41 18.61 481,492 -0.23(-1.25%)
Apr 30, 2014 18.74 18.89 18.45 18.84 462,373 +0.09(+0.47%)
Apr 29, 2014 19.08 19.22 18.71 18.75 337,902 -0.18(-0.97%)
Apr 28, 2014 19.38 19.55 18.74 18.94 428,950 -0.37(-1.94%)
Apr 25, 2014 19.49 19.80 19.23 19.31 426,741 -0.30(-1.53%)
Apr 24, 2014 20.13 20.30 19.58 19.61 299,636 -0.44(-2.20%)
Apr 23, 2014 20.14 20.37 19.94 20.05 385,527 -0.20(-0.98%)
Apr 22, 2014 20.14 20.67 19.82 20.25 453,066 +0.11(+0.53%)
Apr 21, 2014 20.11 20.39 19.90 20.14 251,992 -0.03(-0.16%)
Apr 17, 2014 19.93 20.18 20.18 20.18 447,136 +0.32(+1.59%)
Apr 16, 2014 19.63 20.03 19.55 19.86 491,368 +0.32(+1.65%)
Apr 15, 2014 19.71 19.93 19.27 19.54 352,331 -0.15(-0.75%)
Apr 14, 2014 19.99 20.08 19.46 19.68 380,864 -0.05(-0.26%)
Apr 11, 2014 19.64 19.92 19.38 19.74 459,536 -0.11(-0.56%)
Apr 10, 2014 20.50 20.50 19.63 19.85 498,029 -0.71(-3.46%)
Apr 09, 2014 20.78 20.78 20.43 20.56 408,819 -0.10(-0.48%)
Apr 08, 2014 20.57 20.95 20.48 20.66 343,796 +0.07(+0.34%)
Apr 07, 2014 20.73 20.73 20.24 20.59 404,486 -0.21(-1.02%)
Apr 04, 2014 21.51 21.56 20.68 20.80 421,365 -0.65(-3.05%)
Apr 03, 2014 21.59 21.67 21.28 21.45 376,803 -0.12(-0.54%)
Apr 02, 2014 21.56 21.59 21.34 21.57 269,363 -0.01(-0.03%)
Apr 01, 2014 21.32 21.62 20.91 21.58 726,389 +0.35(+1.65%)
Mar 31, 2014 20.87 21.35 20.66 21.23 350,110 +0.45(+2.18%)
Mar 28, 2014 20.91 21.33 20.69 20.77 368,570 -0.15(-0.70%)
Mar 27, 2014 21.22 21.28 20.84 20.92 362,348 -0.29(-1.38%)
Mar 26, 2014 21.72 21.72 21.21 21.21 348,804 -0.37(-1.69%)
Mar 25, 2014 21.76 21.83 21.52 21.58 385,000 -0.03(-0.14%)
Mar 24, 2014 21.75 22.03 21.47 21.61 325,732 -0.06(-0.27%)
Mar 21, 2014 22.08 22.48 21.65 21.67 911,390 -0.42(-1.88%)
Mar 20, 2014 21.37 22.10 21.37 22.08 474,797 +0.68(+3.17%)
Mar 19, 2014 21.51 21.67 21.18 21.40 320,466 -0.07(-0.34%)
Mar 18, 2014 21.41 21.73 21.25 21.48 437,776 +0.06(+0.27%)
Mar 17, 2014 21.50 21.65 21.27 21.42 584,385 -0.07(-0.34%)
Mar 14, 2014 21.18 21.68 21.00 21.49 388,523 +0.19(+0.89%)
Mar 13, 2014 21.59 21.64 21.23 21.30 478,101 -0.23(-1.05%)
Mar 12, 2014 21.37 21.53 21.10 21.53 529,348 +0.08(+0.37%)
Mar 11, 2014 21.56 21.61 21.23 21.45 441,906 -0.09(-0.44%)
Mar 10, 2014 21.23 21.55 21.08 21.54 384,289 +0.24(+1.13%)
Mar 07, 2014 21.15 21.45 20.99 21.30 453,059 +0.34(+1.64%)
Mar 06, 2014 20.91 21.10 20.74 20.96 327,012 +0.13(+0.63%)
Mar 05, 2014 20.94 20.94 20.61 20.83 300,384 -0.09(-0.45%)
Mar 04, 2014 20.58 21.09 20.43 20.92 814,446 +0.63(+3.09%)
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.