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, 2016 24.00 24.05 23.62 23.97 520,716 -0.04(-0.17%)
Aug 30, 2016 23.77 24.01 23.49 24.01 430,153 +0.31(+1.32%)
Aug 29, 2016 23.55 23.88 23.47 23.69 265,981 +0.13(+0.54%)
Aug 26, 2016 23.43 23.61 23.35 23.57 303,787 +0.14(+0.60%)
Aug 25, 2016 23.31 23.45 23.19 23.43 206,178 +0.12(+0.53%)
Aug 24, 2016 23.15 23.34 23.13 23.30 210,783 +0.12(+0.52%)
Aug 23, 2016 23.29 23.41 23.17 23.18 233,530 +0.03(+0.14%)
Aug 22, 2016 23.16 23.34 23.06 23.15 259,214 -0.03(-0.14%)
Aug 19, 2016 23.05 23.20 22.94 23.18 380,852 +0.13(+0.56%)
Aug 18, 2016 22.66 23.06 22.61 23.05 308,900 +0.34(+1.48%)
Aug 17, 2016 22.51 22.87 22.51 22.72 354,270 +0.19(+0.85%)
Aug 16, 2016 22.42 22.64 22.42 22.53 244,958 -0.02(-0.07%)
Aug 15, 2016 22.33 22.56 22.32 22.54 164,675 +0.30(+1.33%)
Aug 12, 2016 22.25 22.25 21.97 22.25 149,051 -0.13(-0.57%)
Aug 11, 2016 22.24 22.48 22.17 22.37 295,652 +0.16(+0.72%)
Aug 10, 2016 22.56 22.57 22.16 22.21 293,496 -0.34(-1.49%)
Aug 09, 2016 22.48 22.61 22.37 22.55 166,457 +0.13(+0.57%)
Aug 08, 2016 22.67 22.73 22.37 22.42 248,412 -0.18(-0.81%)
Aug 05, 2016 22.08 22.65 21.45 22.61 370,090 +0.81(+3.71%)
Aug 04, 2016 21.75 21.92 21.73 21.80 181,593 +0.01(+0.04%)
Aug 03, 2016 21.52 21.80 20.73 21.79 330,228 +0.29(+1.34%)
Aug 02, 2016 21.50 21.85 21.00 21.50 542,273 -0.28(-1.29%)
Aug 01, 2016 22.13 22.29 21.77 21.78 278,725 -0.30(-1.34%)
Jul 29, 2016 22.33 22.37 22.01 22.08 518,148 -0.30(-1.36%)
Jul 28, 2016 22.22 22.48 22.02 22.38 359,334 +0.08(+0.36%)
Jul 27, 2016 22.27 22.55 21.52 22.30 319,078 -0.01(-0.04%)
Jul 26, 2016 22.16 22.41 22.09 22.31 378,395 +0.09(+0.40%)
Jul 25, 2016 22.29 22.35 22.15 22.22 368,681 -0.06(-0.29%)
Jul 22, 2016 22.01 22.44 21.81 22.29 532,579 +0.25(+1.13%)
Jul 21, 2016 22.45 22.64 21.97 22.04 324,347 -0.29(-1.29%)
Jul 20, 2016 22.39 22.41 22.17 22.33 318,064 +0.02(+0.11%)
Jul 19, 2016 22.28 22.57 22.21 22.30 298,402 -0.10(-0.46%)
Jul 18, 2016 22.56 22.66 22.38 22.41 272,582 -0.23(-1.03%)
Jul 15, 2016 22.58 22.69 22.25 22.64 585,585 +0.27(+1.22%)
Jul 14, 2016 22.41 22.59 22.31 22.37 270,835 +0.30(+1.38%)
Jul 13, 2016 22.01 22.20 21.89 22.06 367,524 +0.02(+0.07%)
Jul 12, 2016 21.61 22.16 21.54 22.05 470,362 +0.56(+2.61%)
Jul 11, 2016 21.20 21.52 21.15 21.49 277,077 +0.44(+2.09%)
Jul 08, 2016 21.00 21.25 20.80 21.04 376,178 +0.41(+1.98%)
Jul 07, 2016 20.53 20.85 20.47 20.64 259,474 +0.39(+1.92%)
Jul 05, 2016 20.53 20.65 20.08 20.25 329,125 -0.60(-2.86%)
Jul 01, 2016 20.88 20.84 20.84 20.84 356,275 -0.27(-1.28%)
Jun 30, 2016 20.53 21.14 20.23 21.11 618,064 +0.64(+3.10%)
Jun 29, 2016 20.24 20.52 20.11 20.48 339,382 +0.55(+2.75%)
Jun 28, 2016 19.91 20.15 19.77 19.93 753,649 +0.33(+1.66%)
Jun 27, 2016 20.02 20.24 19.52 19.60 702,746 -0.77(-3.78%)
Jun 24, 2016 20.57 20.80 20.26 20.37 1,209,824 -1.33(-6.15%)
Jun 23, 2016 21.14 21.72 21.14 21.71 339,688 +0.87(+4.15%)
Jun 22, 2016 20.86 21.14 20.80 20.84 197,278 -0.04(-0.19%)
Jun 21, 2016 20.85 20.92 20.60 20.88 269,012 +0.07(+0.34%)
Jun 20, 2016 20.65 21.18 20.65 20.81 405,107 +0.40(+1.95%)
Jun 17, 2016 20.52 20.74 20.26 20.41 994,279 -0.04(-0.19%)
Jun 16, 2016 20.44 20.56 20.21 20.45 266,437 -0.21(-1.00%)
Jun 15, 2016 20.69 21.06 20.58 20.66 199,117 +0.00(+0.00%)
Jun 14, 2016 20.94 21.17 20.52 20.66 277,999 -0.41(-1.92%)
Jun 13, 2016 21.18 21.39 20.96 21.07 267,890 -0.25(-1.19%)
Jun 10, 2016 21.22 21.36 21.10 21.32 247,071 -0.22(-1.03%)
Jun 09, 2016 21.67 21.68 21.32 21.54 247,859 -0.31(-1.42%)
Jun 08, 2016 21.70 21.93 21.67 21.85 304,591 +0.06(+0.26%)
Jun 07, 2016 21.96 21.96 21.76 21.80 191,882 -0.19(-0.87%)
Jun 06, 2016 21.74 22.11 21.74 21.99 333,314 +0.35(+1.62%)
Jun 03, 2016 21.65 21.69 20.99 21.64 578,415 -0.29(-1.30%)
Jun 02, 2016 21.81 21.94 21.66 21.92 266,070 -0.02(-0.11%)
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.