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 (%)
Mar 29, 2018 32.40 32.40 32.40 0 -0.01(-0.03%)
Mar 28, 2018 32.04 32.58 31.37 32.41 521,386 +0.47(+1.48%)
Mar 27, 2018 32.31 32.40 31.68 31.93 546,880 -0.41(-1.25%)
Mar 26, 2018 31.77 32.36 31.27 32.34 381,641 +1.07(+3.43%)
Mar 23, 2018 32.79 32.89 31.20 31.27 560,354 -1.43(-4.36%)
Mar 22, 2018 33.34 33.67 32.62 32.69 404,402 -1.17(-3.46%)
Mar 21, 2018 33.83 34.15 33.50 33.87 288,197 +0.08(+0.22%)
Mar 20, 2018 34.11 34.18 33.66 33.79 225,393 -0.22(-0.65%)
Mar 19, 2018 34.23 34.31 33.38 34.01 377,308 -0.21(-0.62%)
Mar 16, 2018 34.32 34.80 34.14 34.22 1,280,728 -0.14(-0.39%)
Mar 15, 2018 33.87 34.37 33.77 34.36 356,869 +0.45(+1.32%)
Mar 14, 2018 34.61 34.70 33.79 33.91 357,346 -0.51(-1.50%)
Mar 13, 2018 34.62 34.81 34.29 34.42 368,869 -0.11(-0.32%)
Mar 12, 2018 34.36 34.73 34.33 34.53 586,512 +0.21(+0.62%)
Mar 09, 2018 33.72 34.38 33.50 34.32 768,535 +0.79(+2.34%)
Mar 08, 2018 33.97 33.99 32.90 33.54 286,441 -0.43(-1.27%)
Mar 07, 2018 33.59 34.22 31.66 33.97 393,011 +0.08(+0.25%)
Mar 06, 2018 33.49 33.99 33.16 33.88 346,896 +0.47(+1.42%)
Mar 05, 2018 33.03 33.66 32.14 33.41 436,518 +0.23(+0.69%)
Mar 02, 2018 32.60 33.29 32.19 33.18 668,739 +0.41(+1.24%)
Mar 01, 2018 32.83 33.29 32.60 32.78 277,107 -0.06(-0.18%)
Feb 28, 2018 33.82 33.91 32.79 32.84 356,150 -0.79(-2.36%)
Feb 27, 2018 34.11 34.61 33.62 33.63 236,304 -0.50(-1.46%)
Feb 26, 2018 34.04 34.14 33.67 34.13 193,331 +0.26(+0.77%)
Feb 23, 2018 33.59 33.87 32.39 33.87 253,511 +0.35(+1.06%)
Feb 22, 2018 34.26 34.37 33.51 33.51 208,139 -0.62(-1.81%)
Feb 21, 2018 33.82 34.54 33.80 34.13 468,925 +0.38(+1.13%)
Feb 20, 2018 34.09 34.09 33.48 33.75 411,559 -0.35(-1.02%)
Feb 16, 2018 34.09 34.09 34.09 0 +0.49(+1.46%)
Feb 15, 2018 33.63 33.63 33.34 33.61 253,459 +0.24(+0.73%)
Feb 14, 2018 32.28 33.42 32.28 33.36 256,417 +0.84(+2.60%)
Feb 13, 2018 32.54 32.52 209,419 +0.14(+0.42%)
Feb 12, 2018 32.13 32.69 31.77 32.38 344,710 +0.41(+1.27%)
Feb 09, 2018 32.00 32.26 31.00 31.98 566,642 +0.50(+1.58%)
Feb 08, 2018 32.64 34.23 31.48 31.48 316,542 -1.04(-3.19%)
Feb 07, 2018 32.23 32.64 32.23 32.52 203,772 +0.24(+0.76%)
Feb 06, 2018 31.55 32.70 31.54 32.27 562,777 -0.29(-0.88%)
Feb 05, 2018 33.23 33.77 32.23 32.56 284,491 -1.14(-3.38%)
Feb 02, 2018 33.55 34.09 33.50 33.70 522,156 -0.01(-0.02%)
Feb 01, 2018 33.05 33.71 32.84 33.71 518,926 +0.60(+1.81%)
Jan 31, 2018 33.16 33.45 32.97 33.11 411,757 +0.08(+0.23%)
Jan 30, 2018 32.98 33.18 32.79 33.03 410,742 -0.26(-0.79%)
Jan 29, 2018 33.47 33.66 33.28 33.29 343,792 -0.30(-0.90%)
Jan 26, 2018 33.46 33.62 32.71 33.60 406,069 +0.41(+1.25%)
Jan 25, 2018 33.30 33.33 32.54 33.18 554,157 +0.10(+0.31%)
Jan 24, 2018 33.90 33.90 33.08 33.08 274,360 -0.66(-1.95%)
Jan 23, 2018 33.62 33.88 33.32 33.74 265,347 -0.03(-0.07%)
Jan 22, 2018 33.70 33.88 33.44 33.77 481,487 +0.08(+0.23%)
Jan 19, 2018 32.94 33.69 32.94 33.69 366,483 +0.67(+2.02%)
Jan 18, 2018 33.66 33.78 33.01 33.02 316,131 -0.65(-1.93%)
Jan 17, 2018 33.25 33.75 33.10 33.67 334,801 +0.42(+1.27%)
Jan 16, 2018 33.83 33.92 33.23 33.25 387,183 -0.41(-1.20%)
Jan 12, 2018 33.66 33.66 33.66 0 +0.04(+0.13%)
Jan 11, 2018 33.24 33.77 33.23 33.61 377,019 +0.51(+1.56%)
Jan 10, 2018 33.85 33.10 443,893 +0.57(+1.74%)
Jan 09, 2018 32.64 33.06 32.52 32.53 484,163 +0.05(+0.16%)
Jan 08, 2018 32.69 32.76 32.47 32.48 408,816 -0.18(-0.54%)
Jan 05, 2018 32.85 32.85 32.30 32.66 345,203 +0.02(+0.05%)
Jan 04, 2018 32.98 33.28 32.58 32.64 405,969 -0.09(-0.28%)
Jan 03, 2018 32.88 32.94 32.42 32.74 260,675 -0.19(-0.56%)
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.