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 (%)
Nov 30, 2017 34.15 34.19 33.46 33.63 513,833 -0.22(-0.64%)
Nov 29, 2017 32.77 33.99 32.62 33.85 629,929 +1.29(+3.97%)
Nov 28, 2017 31.46 32.62 31.36 32.56 653,229 +1.24(+3.97%)
Nov 27, 2017 31.31 31.74 31.31 31.31 173,611 +0.01(+0.03%)
Nov 24, 2017 31.70 31.78 31.24 31.31 148,004 -0.22(-0.69%)
Nov 22, 2017 31.99 32.16 31.51 31.52 409,157 -0.46(-1.44%)
Nov 21, 2017 31.73 31.99 31.50 31.99 432,449 +0.42(+1.33%)
Nov 20, 2017 31.15 31.57 31.08 31.57 210,013 +0.48(+1.54%)
Nov 17, 2017 30.58 31.17 30.43 31.09 489,978 +0.33(+1.06%)
Nov 16, 2017 30.85 30.99 30.55 30.76 339,896 +0.00(+0.00%)
Nov 15, 2017 30.26 30.86 30.26 30.76 339,661 +0.12(+0.38%)
Nov 14, 2017 30.35 30.86 30.28 30.64 377,676 -0.02(-0.05%)
Nov 13, 2017 30.00 30.73 29.81 30.66 422,533 +0.38(+1.25%)
Nov 10, 2017 30.40 30.50 30.16 30.28 316,971 +0.04(+0.14%)
Nov 09, 2017 30.47 30.92 30.00 30.24 377,990 -0.43(-1.40%)
Nov 08, 2017 30.56 30.72 30.23 30.67 340,637 -0.05(-0.16%)
Nov 07, 2017 31.71 31.80 30.62 30.72 378,282 -0.96(-3.02%)
Nov 06, 2017 31.78 31.86 31.55 31.67 243,427 -0.19(-0.61%)
Nov 03, 2017 32.23 32.23 31.76 31.87 376,679 -0.38(-1.17%)
Nov 02, 2017 31.73 32.32 31.41 32.25 382,435 +0.45(+1.43%)
Nov 01, 2017 32.09 32.09 31.49 31.79 577,926 -0.08(-0.26%)
Oct 31, 2017 31.22 32.00 31.13 31.88 574,646 +0.71(+2.29%)
Oct 30, 2017 31.70 31.70 31.05 31.16 433,205 -0.60(-1.90%)
Oct 27, 2017 31.31 31.78 31.15 31.77 295,886 +0.48(+1.53%)
Oct 26, 2017 30.89 31.30 30.84 31.29 196,112 +0.46(+1.50%)
Oct 25, 2017 31.04 31.07 30.42 30.83 238,287 -0.18(-0.57%)
Oct 24, 2017 30.97 31.35 30.96 31.00 324,711 +0.16(+0.52%)
Oct 23, 2017 31.37 31.37 30.76 30.84 405,150 -0.43(-1.37%)
Oct 20, 2017 31.62 31.62 31.07 31.27 673,507 +0.08(+0.27%)
Oct 19, 2017 30.62 31.46 30.47 31.19 384,129 +0.12(+0.38%)
Oct 18, 2017 31.01 31.20 30.89 31.07 491,035 +0.27(+0.87%)
Oct 17, 2017 31.21 31.26 30.76 30.80 263,869 -0.27(-0.86%)
Oct 16, 2017 30.99 31.34 30.23 31.07 486,410 +0.21(+0.68%)
Oct 13, 2017 31.15 31.28 30.85 30.86 639,750 -0.45(-1.45%)
Oct 12, 2017 31.60 31.60 31.25 31.31 261,374 -0.24(-0.75%)
Oct 11, 2017 31.68 31.82 31.46 31.55 276,348 -0.14(-0.45%)
Oct 10, 2017 31.62 31.73 31.47 31.69 275,349 +0.10(+0.32%)
Oct 09, 2017 31.75 31.75 31.47 31.59 255,718 +0.00(+0.00%)
Oct 06, 2017 31.83 31.91 31.30 31.59 266,234 -0.08(-0.24%)
Oct 05, 2017 31.33 31.96 31.25 31.67 392,397 +0.33(+1.05%)
Oct 04, 2017 31.78 31.91 31.25 31.34 313,009 -0.53(-1.66%)
Oct 03, 2017 31.91 31.91 31.50 31.87 373,565 +0.06(+0.18%)
Oct 02, 2017 31.53 31.88 31.22 31.81 609,206 +0.10(+0.32%)
Sep 29, 2017 31.51 32.06 31.12 31.71 785,990 +0.34(+1.07%)
Sep 28, 2017 31.44 31.46 30.95 31.37 354,537 +0.13(+0.40%)
Sep 27, 2017 30.74 31.33 30.49 31.25 506,023 +0.99(+3.28%)
Sep 26, 2017 30.11 30.38 29.81 30.26 325,778 +0.24(+0.81%)
Sep 25, 2017 29.62 30.02 29.53 30.01 451,886 +0.21(+0.70%)
Sep 22, 2017 29.38 29.84 28.48 29.80 335,541 +0.24(+0.82%)
Sep 21, 2017 29.14 29.66 29.07 29.56 617,883 +0.45(+1.56%)
Sep 20, 2017 28.58 29.21 28.28 29.11 539,637 +0.54(+1.89%)
Sep 19, 2017 28.14 28.57 28.04 28.56 590,311 +0.46(+1.62%)
Sep 18, 2017 27.74 28.18 27.62 28.11 425,419 +0.48(+1.74%)
Sep 15, 2017 27.36 27.67 27.31 27.63 929,822 +0.32(+1.18%)
Sep 14, 2017 27.85 27.85 27.22 27.31 537,722 -0.42(-1.52%)
Sep 13, 2017 27.52 28.04 27.52 27.73 582,028 +0.12(+0.42%)
Sep 12, 2017 27.14 27.71 27.14 27.61 632,037 +0.55(+2.02%)
Sep 11, 2017 27.10 27.32 26.88 27.07 496,132 +0.41(+1.55%)
Sep 08, 2017 25.97 26.77 25.97 26.65 978,293 +0.59(+2.25%)
Sep 07, 2017 26.75 26.78 25.98 26.07 231,341 -0.68(-2.54%)
Sep 06, 2017 26.79 26.98 26.65 26.74 245,266 +0.12(+0.47%)
Sep 05, 2017 27.33 27.33 26.53 26.62 266,980 -0.91(-3.31%)
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.