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 (%)
Feb 26, 2021 51.11 51.59 49.70 50.49 520,669 -0.98(-1.90%)
Feb 25, 2021 51.88 52.71 51.05 51.47 644,137 -0.33(-0.63%)
Feb 24, 2021 51.16 52.06 50.65 51.79 304,777 +1.30(+2.58%)
Feb 23, 2021 49.19 50.94 49.19 50.49 302,204 +0.58(+1.17%)
Feb 22, 2021 48.12 50.05 48.04 49.90 400,058 +1.15(+2.36%)
Feb 19, 2021 47.97 48.92 47.27 48.75 320,238 +0.83(+1.73%)
Feb 18, 2021 47.99 48.36 47.46 47.93 175,270 -0.31(-0.64%)
Feb 17, 2021 48.44 48.73 47.91 48.23 170,048 +0.02(+0.04%)
Feb 16, 2021 48.37 48.53 47.85 48.21 175,774 +0.34(+0.72%)
Feb 12, 2021 47.73 48.23 47.26 47.87 256,577 -0.01(-0.02%)
Feb 11, 2021 48.38 48.81 47.25 47.88 224,436 -0.58(-1.19%)
Feb 10, 2021 48.89 49.30 48.17 48.46 266,301 -0.12(-0.25%)
Feb 09, 2021 47.11 48.59 47.11 48.58 300,847 +1.11(+2.34%)
Feb 08, 2021 46.49 47.51 46.08 47.47 235,066 +1.26(+2.72%)
Feb 05, 2021 46.69 46.69 45.63 46.21 247,881 -0.12(-0.26%)
Feb 04, 2021 45.60 46.87 45.60 46.33 284,330 +0.82(+1.80%)
Feb 03, 2021 45.62 45.92 45.04 45.51 222,050 -0.68(-1.47%)
Feb 02, 2021 45.55 46.76 45.08 46.19 285,344 +1.03(+2.29%)
Feb 01, 2021 43.87 45.25 43.78 45.16 272,246 +1.70(+3.92%)
Jan 29, 2021 45.19 45.26 43.17 43.45 485,242 -1.28(-2.85%)
Jan 28, 2021 46.01 46.01 44.26 44.73 413,071 -0.10(-0.23%)
Jan 27, 2021 45.08 46.17 44.55 44.83 492,410 -1.47(-3.18%)
Jan 26, 2021 47.28 47.28 45.99 46.30 266,637 -0.39(-0.84%)
Jan 25, 2021 47.38 47.72 45.94 46.70 318,056 -1.00(-2.09%)
Jan 22, 2021 45.27 47.76 45.27 47.69 499,628 +1.69(+3.66%)
Jan 21, 2021 46.72 46.89 45.51 46.01 313,312 -0.60(-1.28%)
Jan 20, 2021 46.56 47.10 46.11 46.60 374,392 +0.02(+0.04%)
Jan 19, 2021 47.20 47.42 46.37 46.58 286,927 -0.10(-0.22%)
Jan 15, 2021 45.80 46.97 44.65 46.69 326,894 +0.04(+0.08%)
Jan 14, 2021 45.96 46.88 45.80 46.65 300,953 +1.06(+2.33%)
Jan 13, 2021 46.09 46.16 45.03 45.59 268,636 -0.73(-1.57%)
Jan 12, 2021 45.78 47.26 45.78 46.31 306,122 +0.74(+1.61%)
Jan 11, 2021 44.36 45.63 44.36 45.58 218,896 +0.63(+1.41%)
Jan 08, 2021 46.11 46.11 44.01 44.94 548,152 -1.24(-2.68%)
Jan 07, 2021 46.97 47.33 45.92 46.18 600,647 -0.33(-0.70%)
Jan 06, 2021 44.12 47.24 44.12 46.51 1,119,818 +3.59(+8.37%)
Jan 05, 2021 42.50 43.65 41.37 42.92 417,871 +0.55(+1.29%)
Jan 04, 2021 42.72 43.38 41.49 42.37 405,953 -0.36(-0.85%)
Dec 31, 2020 42.73 42.73 42.73 238,400 +0.12(+0.28%)
Dec 30, 2020 42.39 43.28 42.20 42.61 238,400 +0.36(+0.86%)
Dec 29, 2020 43.18 43.38 42.03 42.25 262,470 -0.90(-2.09%)
Dec 28, 2020 42.87 43.35 42.28 43.15 307,544 +0.54(+1.26%)
Dec 24, 2020 42.93 42.98 42.10 42.61 122,644 -0.02(-0.04%)
Dec 23, 2020 42.07 42.75 41.18 42.63 308,430 +1.13(+2.73%)
Dec 22, 2020 41.43 41.62 40.82 41.49 467,575 +0.01(+0.02%)
Dec 21, 2020 42.40 42.68 40.68 41.49 426,351 -1.11(-2.62%)
Dec 18, 2020 43.31 43.70 41.69 42.60 1,241,732 -0.50(-1.16%)
Dec 17, 2020 42.70 43.16 42.35 43.10 379,868 +0.48(+1.13%)
Dec 16, 2020 42.65 42.70 42.00 42.62 318,105 -0.02(-0.04%)
Dec 15, 2020 42.27 42.66 41.44 42.64 422,129 +1.07(+2.57%)
Dec 14, 2020 41.71 41.90 41.37 41.57 315,533 +0.62(+1.52%)
Dec 11, 2020 40.47 41.21 40.47 40.95 296,758 -0.08(-0.20%)
Dec 10, 2020 40.85 41.19 40.03 41.03 293,428 +0.02(+0.05%)
Dec 09, 2020 40.87 41.23 40.46 41.01 380,976 +0.22(+0.55%)
Dec 08, 2020 39.34 40.88 39.34 40.79 416,874 +0.95(+2.38%)
Dec 07, 2020 39.14 39.92 38.92 39.84 259,005 +0.25(+0.63%)
Dec 04, 2020 38.95 39.63 38.88 39.59 316,738 +0.96(+2.48%)
Dec 03, 2020 39.06 39.38 38.38 38.63 265,241 -0.55(-1.41%)
Dec 02, 2020 38.00 39.44 37.95 39.18 508,675 +1.08(+2.83%)
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.