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 (%)
May 28, 2021 54.56 54.73 53.72 54.55 323,862 +0.11(+0.21%)
May 27, 2021 55.10 55.64 54.27 54.44 439,271 +0.22(+0.40%)
May 26, 2021 53.38 54.55 53.29 54.22 333,071 +0.93(+1.74%)
May 25, 2021 54.81 55.48 53.29 53.29 669,446 -1.59(-2.90%)
May 24, 2021 55.38 55.58 54.45 54.89 358,445 -0.57(-1.03%)
May 21, 2021 55.58 56.32 55.10 55.46 376,458 +0.87(+1.60%)
May 20, 2021 55.07 55.25 53.84 54.59 484,931 -1.05(-1.89%)
May 19, 2021 55.47 55.70 53.86 55.63 848,718 -0.41(-0.74%)
May 18, 2021 57.45 57.76 55.96 56.05 306,908 -1.55(-2.70%)
May 17, 2021 57.67 58.06 56.69 57.60 181,671 -0.26(-0.45%)
May 14, 2021 57.66 58.02 56.32 57.86 268,639 +0.47(+0.82%)
May 13, 2021 53.99 57.84 52.43 57.40 637,914 +3.12(+5.75%)
May 12, 2021 56.88 57.27 54.11 54.28 374,073 -2.14(-3.78%)
May 11, 2021 56.83 58.07 56.07 56.41 886,862 -0.60(-1.05%)
May 10, 2021 57.36 58.31 56.97 57.01 397,422 -0.22(-0.39%)
May 07, 2021 56.16 57.39 55.63 57.24 273,321 +0.13(+0.23%)
May 06, 2021 56.88 57.29 55.71 57.10 251,385 +0.47(+0.83%)
May 05, 2021 55.89 56.81 55.13 56.64 274,076 +0.82(+1.48%)
May 04, 2021 55.49 56.31 54.99 55.81 523,788 -0.15(-0.27%)
May 03, 2021 55.85 56.54 55.29 55.96 383,342 +0.76(+1.37%)
Apr 30, 2021 55.76 56.70 54.98 55.20 461,208 -1.12(-2.00%)
Apr 29, 2021 57.26 57.41 56.12 56.33 371,923 -0.10(-0.18%)
Apr 28, 2021 57.55 57.57 56.35 56.43 324,150 -0.79(-1.37%)
Apr 27, 2021 57.09 57.83 56.70 57.22 287,056 -0.08(-0.15%)
Apr 26, 2021 58.05 59.04 57.29 57.30 291,140 -0.20(-0.34%)
Apr 23, 2021 55.98 57.97 54.44 57.50 564,149 +2.81(+5.14%)
Apr 22, 2021 55.01 56.16 53.22 54.69 273,968 -0.77(-1.38%)
Apr 21, 2021 54.16 55.58 53.61 55.46 247,205 +1.08(+1.98%)
Apr 20, 2021 55.95 56.11 53.93 54.38 583,332 -1.86(-3.31%)
Apr 19, 2021 56.21 56.82 55.65 56.24 346,341 -0.10(-0.18%)
Apr 16, 2021 55.97 56.52 55.40 56.35 293,874 +1.25(+2.26%)
Apr 15, 2021 54.94 55.25 53.88 55.10 339,941 +0.20(+0.36%)
Apr 14, 2021 54.30 55.96 54.00 54.90 377,649 +0.18(+0.33%)
Apr 13, 2021 55.16 55.16 54.34 54.73 406,093 -0.76(-1.37%)
Apr 12, 2021 54.38 55.68 54.38 55.48 300,071 +0.97(+1.79%)
Apr 09, 2021 54.30 54.67 53.62 54.51 293,507 +0.58(+1.07%)
Apr 08, 2021 53.62 53.99 52.88 53.93 326,345 +0.11(+0.21%)
Apr 07, 2021 54.49 55.31 53.50 53.82 269,635 -0.43(-0.79%)
Apr 06, 2021 54.82 55.13 54.13 54.25 202,043 -0.71(-1.29%)
Apr 05, 2021 55.38 55.59 54.43 54.96 269,767 +0.38(+0.70%)
Apr 01, 2021 53.64 54.59 53.46 54.58 401,291 +1.41(+2.65%)
Mar 31, 2021 53.53 54.24 53.11 53.17 489,224 -0.30(-0.56%)
Mar 30, 2021 52.86 54.13 52.54 53.47 561,723 +0.78(+1.49%)
Mar 29, 2021 55.29 55.68 52.61 52.69 548,021 -3.34(-5.97%)
Mar 26, 2021 54.83 56.17 54.34 56.03 385,403 +1.85(+3.42%)
Mar 25, 2021 52.55 54.48 51.92 54.18 418,535 +1.44(+2.74%)
Mar 24, 2021 53.27 54.34 52.73 52.73 576,161 +0.38(+0.73%)
Mar 23, 2021 53.29 53.84 51.96 52.35 456,362 -1.76(-3.25%)
Mar 22, 2021 56.13 56.90 53.88 54.11 468,578 -2.01(-3.59%)
Mar 19, 2021 56.85 57.42 55.91 56.12 1,647,141 -1.80(-3.10%)
Mar 18, 2021 59.17 60.54 57.50 57.92 779,215 -0.87(-1.47%)
Mar 17, 2021 60.01 60.26 58.27 58.79 504,227 -0.65(-1.10%)
Mar 16, 2021 59.63 59.77 58.46 59.44 277,257 -0.76(-1.27%)
Mar 15, 2021 62.74 62.74 59.17 60.20 446,222 -1.74(-2.81%)
Mar 12, 2021 60.55 62.09 59.98 61.94 538,383 +1.79(+2.97%)
Mar 11, 2021 58.80 60.37 58.57 60.16 446,873 +1.03(+1.75%)
Mar 10, 2021 56.39 59.29 56.22 59.12 590,984 +1.97(+3.44%)
Mar 09, 2021 58.01 60.00 56.99 57.16 979,217 -1.74(-2.96%)
Mar 08, 2021 56.42 59.30 56.09 58.90 639,182 +3.13(+5.61%)
Mar 05, 2021 54.37 56.04 53.43 55.77 461,410 +2.67(+5.04%)
Mar 04, 2021 54.20 54.99 52.47 53.10 528,007 -1.11(-2.04%)
Mar 03, 2021 52.47 55.10 52.23 54.20 599,562 +2.24(+4.32%)
Mar 02, 2021 52.19 52.60 51.57 51.96 355,387 -0.42(-0.80%)
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.