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 31, 2017 31.22 32.00 31.13 31.88 574,646 +0.71(+2.29%)
Oct 30, 2017 31.70 31.70 31.05 31.16 433,205 -0.60(-1.90%)
Oct 27, 2017 31.31 31.78 31.15 31.77 295,886 +0.48(+1.53%)
Oct 26, 2017 30.89 31.30 30.84 31.29 196,112 +0.46(+1.50%)
Oct 25, 2017 31.04 31.07 30.42 30.83 238,287 -0.18(-0.57%)
Oct 24, 2017 30.97 31.35 30.96 31.00 324,711 +0.16(+0.52%)
Oct 23, 2017 31.37 31.37 30.76 30.84 405,150 -0.43(-1.37%)
Oct 20, 2017 31.62 31.62 31.07 31.27 673,507 +0.08(+0.27%)
Oct 19, 2017 30.62 31.46 30.47 31.19 384,129 +0.12(+0.38%)
Oct 18, 2017 31.01 31.20 30.89 31.07 491,035 +0.27(+0.87%)
Oct 17, 2017 31.21 31.26 30.76 30.80 263,869 -0.27(-0.86%)
Oct 16, 2017 30.99 31.34 30.23 31.07 486,410 +0.21(+0.68%)
Oct 13, 2017 31.15 31.28 30.85 30.86 639,750 -0.45(-1.45%)
Oct 12, 2017 31.60 31.60 31.25 31.31 261,374 -0.24(-0.75%)
Oct 11, 2017 31.68 31.82 31.46 31.55 276,348 -0.14(-0.45%)
Oct 10, 2017 31.62 31.73 31.47 31.69 275,349 +0.10(+0.32%)
Oct 09, 2017 31.75 31.75 31.47 31.59 255,718 +0.00(+0.00%)
Oct 06, 2017 31.83 31.91 31.30 31.59 266,234 -0.08(-0.24%)
Oct 05, 2017 31.33 31.96 31.25 31.67 392,397 +0.33(+1.05%)
Oct 04, 2017 31.78 31.91 31.25 31.34 313,009 -0.53(-1.66%)
Oct 03, 2017 31.91 31.91 31.50 31.87 373,565 +0.06(+0.18%)
Oct 02, 2017 31.53 31.88 31.22 31.81 609,206 +0.10(+0.32%)
Sep 29, 2017 31.51 32.06 31.12 31.71 785,990 +0.34(+1.07%)
Sep 28, 2017 31.44 31.46 30.95 31.37 354,537 +0.13(+0.40%)
Sep 27, 2017 30.74 31.33 30.49 31.25 506,023 +0.99(+3.28%)
Sep 26, 2017 30.11 30.38 29.81 30.26 325,778 +0.24(+0.81%)
Sep 25, 2017 29.62 30.02 29.53 30.01 451,886 +0.21(+0.70%)
Sep 22, 2017 29.38 29.84 28.48 29.80 335,541 +0.24(+0.82%)
Sep 21, 2017 29.14 29.66 29.07 29.56 617,883 +0.45(+1.56%)
Sep 20, 2017 28.58 29.21 28.28 29.11 539,637 +0.54(+1.89%)
Sep 19, 2017 28.14 28.57 28.04 28.56 590,311 +0.46(+1.62%)
Sep 18, 2017 27.74 28.18 27.62 28.11 425,419 +0.48(+1.74%)
Sep 15, 2017 27.36 27.67 27.31 27.63 929,822 +0.32(+1.18%)
Sep 14, 2017 27.85 27.85 27.22 27.31 537,722 -0.42(-1.52%)
Sep 13, 2017 27.52 28.04 27.52 27.73 582,028 +0.12(+0.42%)
Sep 12, 2017 27.14 27.71 27.14 27.61 632,037 +0.55(+2.02%)
Sep 11, 2017 27.10 27.32 26.88 27.07 496,132 +0.41(+1.55%)
Sep 08, 2017 25.97 26.77 25.97 26.65 978,293 +0.59(+2.25%)
Sep 07, 2017 26.75 26.78 25.98 26.07 231,341 -0.68(-2.54%)
Sep 06, 2017 26.79 26.98 26.65 26.74 245,266 +0.12(+0.47%)
Sep 05, 2017 27.33 27.33 26.53 26.62 266,980 -0.91(-3.31%)
Sep 01, 2017 27.50 27.76 27.43 27.53 585,540 +0.05(+0.18%)
Aug 31, 2017 27.64 27.91 27.45 27.48 492,165 -0.03(-0.12%)
Aug 30, 2017 27.68 27.78 27.49 27.51 252,453 -0.09(-0.33%)
Aug 29, 2017 27.36 27.83 27.20 27.60 262,793 -0.17(-0.60%)
Aug 28, 2017 27.97 28.39 27.60 27.77 228,890 -0.12(-0.42%)
Aug 25, 2017 27.89 28.04 27.73 27.89 112,636 +0.15(+0.54%)
Aug 24, 2017 27.66 27.76 27.43 27.74 158,116 +0.16(+0.57%)
Aug 23, 2017 27.19 27.87 27.19 27.58 170,183 +0.07(+0.24%)
Aug 22, 2017 27.34 27.53 27.20 27.51 225,935 +0.32(+1.19%)
Aug 21, 2017 27.30 27.47 27.04 27.19 238,516 -0.10(-0.36%)
Aug 18, 2017 26.98 27.40 26.81 27.29 573,077 +0.07(+0.27%)
Aug 17, 2017 28.08 28.18 27.17 27.22 390,133 -1.03(-3.66%)
Aug 16, 2017 28.49 28.65 28.19 28.25 243,781 -0.11(-0.38%)
Aug 15, 2017 28.73 28.82 28.32 28.36 252,942 -0.15(-0.52%)
Aug 14, 2017 28.07 28.55 28.06 28.51 260,027 +0.74(+2.65%)
Aug 11, 2017 28.22 28.29 27.55 27.77 460,671 -0.26(-0.92%)
Aug 10, 2017 28.52 28.71 28.01 28.03 413,317 -0.69(-2.39%)
Aug 09, 2017 28.74 28.96 28.49 28.71 362,498 -0.35(-1.20%)
Aug 08, 2017 28.78 29.54 28.70 29.06 363,458 +0.22(+0.77%)
Aug 07, 2017 28.99 29.02 28.75 28.84 153,144 -0.16(-0.54%)
Aug 04, 2017 28.95 29.23 28.92 28.99 168,736 +0.31(+1.10%)
Aug 03, 2017 28.97 29.12 28.53 28.68 154,353 -0.36(-1.23%)
Aug 02, 2017 29.10 29.25 28.87 29.04 195,303 -0.09(-0.31%)
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.