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 29, 2021 51.99 52.88 51.91 52.39 288,612 +0.36(+0.69%)
Oct 28, 2021 50.92 52.09 50.92 52.03 238,983 +1.32(+2.60%)
Oct 27, 2021 52.68 51.97 50.65 50.71 271,901 -1.89(-3.60%)
Oct 26, 2021 52.85 52.60 238,169 -0.27(-0.52%)
Oct 25, 2021 53.88 54.58 52.83 52.88 362,507 -1.19(-2.21%)
Oct 22, 2021 53.44 54.18 50.74 54.07 284,240 +0.97(+1.82%)
Oct 21, 2021 52.93 53.12 52.28 53.11 333,650 +0.36(+0.68%)
Oct 20, 2021 51.08 52.81 49.99 52.75 296,209 +1.68(+3.28%)
Oct 19, 2021 51.51 51.57 50.64 51.07 266,590 -0.35(-0.68%)
Oct 18, 2021 51.46 51.73 50.74 51.42 295,100 +0.32(+0.63%)
Oct 15, 2021 52.29 52.29 51.07 51.10 378,333 -0.21(-0.41%)
Oct 14, 2021 50.90 51.36 50.39 51.31 264,773 +1.05(+2.09%)
Oct 13, 2021 50.65 51.04 49.86 50.25 282,267 -0.86(-1.69%)
Oct 12, 2021 51.15 51.52 50.53 51.12 232,514 -0.24(-0.46%)
Oct 11, 2021 52.77 53.06 51.31 51.35 220,481 -0.94(-1.79%)
Oct 08, 2021 52.47 52.91 52.20 52.29 261,545 -0.22(-0.42%)
Oct 07, 2021 51.94 52.73 51.54 52.51 347,126 +0.72(+1.38%)
Oct 06, 2021 51.76 51.91 50.52 51.79 296,732 -0.41(-0.78%)
Oct 05, 2021 53.27 53.47 51.90 52.20 493,796 -0.93(-1.76%)
Oct 04, 2021 52.58 53.49 52.58 53.13 842,285 +0.39(+0.73%)
Oct 01, 2021 52.17 53.27 51.88 52.74 764,016 +0.60(+1.16%)
Sep 30, 2021 52.53 53.42 52.08 52.14 2,965,609 -0.75(-1.42%)
Sep 29, 2021 52.08 53.13 51.52 52.89 512,651 +0.73(+1.41%)
Sep 28, 2021 53.08 53.54 51.77 52.16 559,505 -0.31(-0.59%)
Sep 27, 2021 49.83 52.53 49.82 52.47 686,319 +3.06(+6.20%)
Sep 24, 2021 48.51 49.57 48.29 49.41 343,751 +0.82(+1.69%)
Sep 23, 2021 47.73 49.01 47.61 48.59 540,498 +1.19(+2.50%)
Sep 22, 2021 47.66 48.05 47.35 47.40 430,026 +0.12(+0.26%)
Sep 21, 2021 46.94 47.65 46.55 47.28 311,239 +0.47(+1.01%)
Sep 20, 2021 46.55 47.55 45.80 46.81 618,672 -0.78(-1.64%)
Sep 17, 2021 47.66 48.34 47.19 47.59 1,607,435 +0.24(+0.50%)
Sep 16, 2021 48.24 48.59 47.07 47.36 304,035 -0.64(-1.33%)
Sep 15, 2021 47.29 48.24 46.93 48.00 385,258 +0.96(+2.04%)
Sep 14, 2021 48.04 48.22 46.72 47.04 472,814 -0.85(-1.77%)
Sep 13, 2021 48.23 48.78 47.48 47.88 352,485 +0.27(+0.57%)
Sep 10, 2021 48.59 48.86 47.54 47.61 347,603 -0.67(-1.39%)
Sep 09, 2021 48.23 48.97 48.05 48.28 394,513 -0.11(-0.23%)
Sep 08, 2021 48.89 49.16 47.95 48.39 300,660 -0.72(-1.46%)
Sep 07, 2021 49.68 50.10 49.04 49.11 280,559 -0.33(-0.67%)
Sep 03, 2021 49.68 49.97 49.16 49.44 221,870 -0.24(-0.49%)
Sep 02, 2021 50.25 50.49 49.63 49.68 251,454 -0.41(-0.83%)
Sep 01, 2021 50.31 50.37 49.07 50.10 284,873 -0.08(-0.15%)
Aug 31, 2021 49.94 50.50 49.59 50.17 208,044 +0.27(+0.55%)
Aug 30, 2021 51.07 51.07 49.79 49.90 286,394 -1.22(-2.40%)
Aug 27, 2021 50.31 51.35 50.29 51.12 527,177 +1.06(+2.13%)
Aug 26, 2021 50.54 50.75 49.98 50.06 260,919 -0.44(-0.88%)
Aug 25, 2021 50.61 51.13 50.49 50.50 237,229 -0.04(-0.07%)
Aug 24, 2021 50.94 50.99 50.37 50.54 233,843 -0.38(-0.74%)
Aug 23, 2021 50.68 51.06 49.88 50.92 356,627 +0.52(+1.03%)
Aug 20, 2021 49.13 50.42 49.00 50.40 306,197 +1.14(+2.31%)
Aug 19, 2021 48.83 49.60 48.72 49.26 365,990 -0.08(-0.15%)
Aug 18, 2021 49.92 50.44 49.24 49.33 309,722 -0.74(-1.49%)
Aug 17, 2021 49.97 50.19 49.04 50.08 346,485 -0.45(-0.89%)
Aug 16, 2021 49.67 50.62 49.13 50.53 352,201 +0.31(+0.62%)
Aug 13, 2021 50.66 50.66 49.93 50.22 157,323 -0.47(-0.93%)
Aug 12, 2021 51.40 51.40 50.60 50.69 216,979 -0.74(-1.45%)
Aug 11, 2021 50.97 51.51 50.44 51.43 335,762 +0.57(+1.11%)
Aug 10, 2021 50.06 51.09 49.97 50.87 280,813 +0.68(+1.35%)
Aug 09, 2021 50.90 51.01 50.13 50.19 266,807 -0.89(-1.73%)
Aug 06, 2021 50.26 51.58 50.11 51.08 441,487 +1.75(+3.55%)
Aug 05, 2021 48.71 49.60 48.71 49.32 265,743 +0.70(+1.43%)
Aug 04, 2021 48.42 49.07 48.34 48.63 302,273 -0.53(-1.07%)
Aug 03, 2021 48.51 49.40 47.82 49.16 356,615 +0.94(+1.95%)
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.