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 (%)
Sep 30, 2016 22.69 23.01 22.57 22.83 481,372 +0.22(+0.96%)
Sep 29, 2016 22.98 23.10 22.59 22.61 288,296 -0.27(-1.19%)
Sep 28, 2016 22.82 22.92 22.65 22.89 315,385 +0.20(+0.88%)
Sep 27, 2016 22.48 22.71 22.44 22.69 605,783 +0.09(+0.39%)
Sep 26, 2016 22.97 22.97 22.58 22.60 332,747 -0.51(-2.22%)
Sep 23, 2016 23.21 23.33 23.07 23.11 327,853 -0.14(-0.59%)
Sep 22, 2016 23.18 23.31 23.17 23.25 462,408 +0.10(+0.41%)
Sep 21, 2016 23.13 23.23 22.91 23.15 243,965 +0.14(+0.63%)
Sep 20, 2016 23.11 23.19 23.00 23.01 190,748 +0.01(+0.03%)
Sep 19, 2016 22.93 23.14 22.88 23.00 211,412 +0.19(+0.84%)
Sep 16, 2016 22.86 22.92 22.55 22.81 651,620 -0.05(-0.23%)
Sep 15, 2016 22.66 22.89 22.59 22.86 238,476 +0.22(+0.97%)
Sep 14, 2016 23.00 23.06 22.61 22.64 269,657 -0.33(-1.43%)
Sep 13, 2016 23.08 23.13 22.65 22.97 322,357 -0.31(-1.34%)
Sep 12, 2016 23.21 23.28 22.96 23.28 461,313 -0.08(-0.34%)
Sep 09, 2016 23.62 23.76 23.36 23.36 380,862 -0.31(-1.32%)
Sep 08, 2016 23.65 23.72 23.51 23.67 310,103 +0.09(+0.37%)
Sep 07, 2016 23.28 23.59 23.24 23.58 426,915 +0.22(+0.96%)
Sep 06, 2016 23.86 23.93 23.32 23.36 358,725 -0.53(-2.21%)
Sep 02, 2016 23.85 23.89 23.89 23.89 330,047 +0.13(+0.54%)
Sep 01, 2016 24.01 24.11 23.60 23.76 446,835 -0.21(-0.87%)
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%)
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.