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 (%)
Jan 31, 2019 36.54 36.79 35.80 36.75 422,005 +0.09(+0.24%)
Jan 30, 2019 37.46 37.46 36.57 36.67 401,895 -0.58(-1.57%)
Jan 29, 2019 37.13 37.49 36.97 37.25 226,243 +0.16(+0.42%)
Jan 28, 2019 37.00 37.28 36.49 37.09 507,294 -0.26(-0.70%)
Jan 25, 2019 38.05 38.05 36.60 37.35 566,129 -0.35(-0.92%)
Jan 24, 2019 37.71 38.08 37.02 37.70 260,287 +0.18(+0.49%)
Jan 23, 2019 37.90 37.96 37.29 37.52 319,586 -0.08(-0.21%)
Jan 22, 2019 37.89 38.28 37.43 37.60 366,548 -0.53(-1.39%)
Jan 18, 2019 37.79 38.39 37.62 38.13 384,573 +0.39(+1.04%)
Jan 17, 2019 37.33 37.78 36.41 37.74 486,323 +0.37(+0.98%)
Jan 16, 2019 36.44 37.41 36.37 37.37 360,619 +1.17(+3.22%)
Jan 15, 2019 36.29 36.42 35.69 36.20 558,846 -0.10(-0.26%)
Jan 14, 2019 36.46 36.73 35.67 36.30 311,237 -0.42(-1.14%)
Jan 11, 2019 36.32 36.79 36.16 36.72 300,336 +0.18(+0.50%)
Jan 10, 2019 36.54 36.62 36.07 36.54 190,246 -0.18(-0.50%)
Jan 09, 2019 36.48 36.84 36.12 36.72 272,265 +0.19(+0.52%)
Jan 08, 2019 35.94 36.61 35.48 36.53 577,382 +0.81(+2.27%)
Jan 07, 2019 35.65 35.79 35.29 35.72 498,810 +0.00(+0.00%)
Jan 04, 2019 35.04 35.77 34.76 35.72 356,753 +1.08(+3.12%)
Jan 03, 2019 34.45 35.26 34.09 34.64 355,116 +0.04(+0.13%)
Jan 02, 2019 33.74 34.73 33.61 34.59 371,220 +0.32(+0.93%)
Dec 31, 2018 34.03 34.33 32.08 34.27 522,066 +0.38(+1.12%)
Dec 28, 2018 33.49 34.26 33.32 33.89 413,398 +0.61(+1.82%)
Dec 27, 2018 32.78 33.65 32.31 33.29 428,160 -0.05(-0.16%)
Dec 26, 2018 32.27 33.36 31.87 33.34 508,068 +1.20(+3.74%)
Dec 24, 2018 32.27 33.00 32.11 32.14 231,554 -0.43(-1.33%)
Dec 21, 2018 33.19 33.49 32.31 32.57 2,242,250 -0.73(-2.18%)
Dec 20, 2018 33.78 33.98 32.95 33.29 1,010,806 -0.52(-1.53%)
Dec 19, 2018 35.69 35.72 33.76 33.81 737,747 -1.85(-5.19%)
Dec 18, 2018 36.58 37.03 35.33 35.66 690,926 -0.78(-2.14%)
Dec 17, 2018 36.56 36.75 36.09 36.44 840,718 -0.16(-0.45%)
Dec 14, 2018 37.20 37.80 36.50 36.61 529,233 -0.85(-2.26%)
Dec 13, 2018 38.04 38.27 37.38 37.46 362,665 -0.60(-1.57%)
Dec 12, 2018 37.65 38.28 37.54 38.05 622,227 +0.84(+2.25%)
Dec 11, 2018 38.15 38.53 37.07 37.21 501,749 -0.65(-1.71%)
Dec 10, 2018 38.34 38.34 37.24 37.86 328,817 -0.42(-1.11%)
Dec 07, 2018 38.44 38.75 37.79 38.29 470,596 -0.13(-0.34%)
Dec 06, 2018 37.80 38.45 37.51 38.41 555,721 -0.05(-0.13%)
Dec 04, 2018 39.95 40.34 38.34 38.47 421,757 -1.82(-4.53%)
Dec 03, 2018 40.96 40.99 39.89 40.29 431,569 -0.32(-0.78%)
Nov 30, 2018 40.00 40.67 40.00 40.61 485,364 +0.50(+1.24%)
Nov 29, 2018 40.09 40.50 39.77 40.11 302,078 -0.26(-0.64%)
Nov 28, 2018 39.99 40.50 39.39 40.37 417,455 +0.63(+1.58%)
Nov 27, 2018 39.63 39.93 39.50 39.74 416,828 -0.09(-0.22%)
Nov 26, 2018 39.80 40.24 39.57 39.83 416,713 +0.35(+0.89%)
Nov 23, 2018 38.88 39.59 38.78 39.47 146,865 +0.36(+0.92%)
Nov 21, 2018 39.11 39.11 39.11 0 -0.09(-0.22%)
Nov 20, 2018 39.21 39.50 38.91 39.20 359,831 -0.18(-0.46%)
Nov 19, 2018 39.58 39.94 39.09 39.38 393,779 -0.13(-0.33%)
Nov 16, 2018 38.48 39.54 38.48 39.51 596,879 +0.56(+1.44%)
Nov 15, 2018 37.80 38.98 37.46 38.95 383,352 +0.98(+2.58%)
Nov 14, 2018 38.65 38.81 37.70 37.97 491,735 -0.41(-1.08%)
Nov 13, 2018 38.31 38.87 38.29 38.38 300,594 +0.23(+0.61%)
Nov 12, 2018 38.71 38.89 38.11 38.15 362,693 -0.54(-1.40%)
Nov 09, 2018 38.69 38.97 38.45 38.69 407,338 -0.08(-0.20%)
Nov 08, 2018 38.35 38.79 38.17 38.77 468,539 +0.30(+0.78%)
Nov 07, 2018 38.28 38.60 37.62 38.47 369,784 +0.11(+0.29%)
Nov 06, 2018 37.96 38.38 37.68 38.35 469,975 +0.26(+0.68%)
Nov 05, 2018 37.86 38.25 37.44 38.10 587,051 +0.27(+0.70%)
Nov 02, 2018 37.30 37.83 37.15 37.83 899,680 +0.82(+2.21%)
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.