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 (%)
Oct 30, 2020 32.96 33.50 32.65 33.02 360,979 +0.00(+0.00%)
Oct 29, 2020 32.42 33.37 32.06 33.02 352,983 +0.21(+0.65%)
Oct 28, 2020 32.65 33.35 32.54 32.80 457,032 -0.49(-1.47%)
Oct 27, 2020 33.95 34.32 33.22 33.29 327,137 -0.89(-2.59%)
Oct 26, 2020 33.96 34.22 33.28 34.18 404,427 -0.06(-0.19%)
Oct 23, 2020 34.07 35.01 33.47 34.24 360,003 +1.15(+3.48%)
Oct 22, 2020 32.86 33.24 32.33 33.09 467,356 +0.57(+1.76%)
Oct 21, 2020 32.00 32.63 32.00 32.52 261,788 +0.46(+1.44%)
Oct 20, 2020 32.42 32.87 31.97 32.06 316,851 +0.09(+0.29%)
Oct 19, 2020 32.39 32.71 31.94 31.96 221,226 -0.34(-1.06%)
Oct 16, 2020 31.99 32.72 31.54 32.31 232,050 +0.14(+0.43%)
Oct 15, 2020 30.72 32.18 30.64 32.17 180,638 +1.03(+3.32%)
Oct 14, 2020 31.87 32.18 31.06 31.13 186,381 -0.85(-2.65%)
Oct 13, 2020 32.97 33.11 31.91 31.98 316,697 -1.34(-4.01%)
Oct 12, 2020 32.60 33.43 32.54 33.32 213,804 +0.58(+1.77%)
Oct 09, 2020 33.23 33.26 32.48 32.74 204,508 -0.18(-0.56%)
Oct 08, 2020 32.73 33.21 32.33 32.92 321,726 +0.55(+1.69%)
Oct 07, 2020 32.32 32.91 32.03 32.37 326,423 +0.38(+1.20%)
Oct 06, 2020 32.01 33.25 31.77 31.99 402,018 +0.19(+0.60%)
Oct 05, 2020 31.08 31.85 30.89 31.80 328,430 +1.08(+3.51%)
Oct 02, 2020 29.07 30.89 28.80 30.72 396,598 +1.29(+4.38%)
Oct 01, 2020 29.13 29.47 28.62 29.43 337,332 +0.12(+0.41%)
Sep 30, 2020 29.56 29.83 29.03 29.31 348,841 -0.08(-0.28%)
Sep 29, 2020 29.52 29.52 28.49 29.39 341,925 -0.26(-0.86%)
Sep 28, 2020 29.10 29.70 28.95 29.65 386,864 +1.00(+3.48%)
Sep 25, 2020 27.62 28.69 27.62 28.65 507,912 +0.74(+2.65%)
Sep 24, 2020 27.75 28.50 27.48 27.91 631,919 +0.24(+0.86%)
Sep 23, 2020 28.25 28.92 27.66 27.67 523,346 -0.53(-1.88%)
Sep 22, 2020 28.89 29.25 27.90 28.20 657,024 -0.46(-1.60%)
Sep 21, 2020 29.40 31.30 28.29 28.66 564,412 -1.60(-5.29%)
Sep 18, 2020 31.23 31.23 30.14 30.26 1,704,268 -0.59(-1.93%)
Sep 17, 2020 30.58 31.01 30.50 30.86 310,226 -0.28(-0.91%)
Sep 16, 2020 31.27 31.76 31.05 31.14 355,484 -0.13(-0.41%)
Sep 15, 2020 31.92 31.92 31.19 31.27 265,990 -0.55(-1.72%)
Sep 14, 2020 31.28 31.97 31.28 31.82 247,396 +0.68(+2.17%)
Sep 11, 2020 30.78 31.28 30.55 31.14 307,590 +0.27(+0.86%)
Sep 10, 2020 31.62 32.52 30.81 30.87 342,096 -0.52(-1.66%)
Sep 09, 2020 31.83 32.15 30.87 31.40 434,663 -0.21(-0.67%)
Sep 08, 2020 32.71 32.78 31.55 31.61 539,084 -1.47(-4.45%)
Sep 04, 2020 33.03 33.31 32.51 33.08 395,176 +0.70(+2.15%)
Sep 03, 2020 32.68 33.45 32.30 32.38 337,777 -0.11(-0.34%)
Sep 02, 2020 32.21 32.69 32.16 32.49 412,706 +0.18(+0.57%)
Sep 01, 2020 31.90 32.31 31.76 32.31 319,324 +0.22(+0.70%)
Aug 31, 2020 32.42 32.61 32.08 32.09 429,640 -0.53(-1.63%)
Aug 28, 2020 32.92 32.92 32.32 32.62 246,903 -0.11(-0.32%)
Aug 27, 2020 32.27 32.95 32.27 32.72 274,585 +0.60(+1.88%)
Aug 26, 2020 32.79 33.44 31.91 32.12 283,241 -0.73(-2.23%)
Aug 25, 2020 33.23 33.34 32.64 32.85 238,028 +0.14(+0.42%)
Aug 24, 2020 32.39 32.77 31.86 32.71 291,653 +0.82(+2.58%)
Aug 21, 2020 31.96 32.22 31.60 31.89 261,337 -0.16(-0.51%)
Aug 20, 2020 32.29 32.47 31.74 32.05 245,556 -0.68(-2.07%)
Aug 19, 2020 32.93 33.10 32.61 32.73 208,039 +0.04(+0.11%)
Aug 18, 2020 33.46 33.48 32.54 32.69 254,898 -0.80(-2.40%)
Aug 17, 2020 33.57 33.72 33.05 33.50 310,379 -0.22(-0.65%)
Aug 14, 2020 33.20 34.12 33.07 33.72 445,475 +0.17(+0.52%)
Aug 13, 2020 34.00 34.12 33.44 33.54 248,445 -0.70(-2.03%)
Aug 12, 2020 34.87 34.87 33.82 34.24 247,477 +0.03(+0.08%)
Aug 11, 2020 34.40 34.87 33.97 34.21 357,247 +0.52(+1.55%)
Aug 10, 2020 33.87 34.38 33.65 33.69 339,716 +0.01(+0.04%)
Aug 07, 2020 32.52 33.81 32.47 33.68 392,443 +0.82(+2.49%)
Aug 06, 2020 32.80 33.23 32.60 32.86 245,890 -0.22(-0.66%)
Aug 05, 2020 32.50 33.17 32.34 33.08 297,859 +0.84(+2.61%)
Aug 04, 2020 32.24 32.57 31.80 32.24 212,144 -0.04(-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.