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 (%)
Jul 31, 2017 28.50 28.92 28.46 28.90 344,086 +0.52(+1.84%)
Jul 28, 2017 28.55 28.58 28.15 28.37 364,550 -0.29(-1.01%)
Jul 27, 2017 29.04 29.18 28.65 28.66 576,570 -0.37(-1.28%)
Jul 26, 2017 29.87 29.87 28.99 29.04 334,594 -0.73(-2.45%)
Jul 25, 2017 29.51 30.10 29.49 29.76 516,703 +0.78(+2.68%)
Jul 24, 2017 29.04 29.26 28.93 28.99 410,774 +0.04(+0.14%)
Jul 21, 2017 29.88 29.90 28.93 28.94 466,307 -0.35(-1.19%)
Jul 20, 2017 29.58 29.26 29.29 434,706 -0.12(-0.39%)
Jul 19, 2017 29.41 29.61 29.08 29.41 325,140 +0.01(+0.03%)
Jul 18, 2017 29.29 29.53 29.13 29.40 224,804 -0.07(-0.25%)
Jul 17, 2017 29.55 29.66 29.35 29.47 265,851 -0.07(-0.22%)
Jul 14, 2017 29.54 29.73 29.27 29.54 267,299 -0.31(-1.05%)
Jul 13, 2017 29.84 30.06 29.57 29.86 394,826 +0.02(+0.08%)
Jul 12, 2017 29.85 30.18 29.71 29.83 244,874 -0.04(-0.14%)
Jul 11, 2017 30.15 30.15 29.62 29.87 695,523 -0.29(-0.95%)
Jul 10, 2017 30.28 30.62 30.13 30.16 302,044 -0.29(-0.96%)
Jul 07, 2017 30.36 30.57 29.99 30.45 224,228 +0.29(+0.95%)
Jul 06, 2017 30.52 30.71 30.01 30.16 302,231 -0.38(-1.24%)
Jul 05, 2017 30.74 31.05 30.24 30.54 216,412 -0.17(-0.56%)
Jul 03, 2017 30.27 30.99 30.15 30.71 194,738 +0.59(+1.97%)
Jun 30, 2017 30.11 30.18 29.64 30.12 586,432 +0.15(+0.49%)
Jun 29, 2017 30.19 30.39 29.64 29.97 352,359 +0.30(+1.00%)
Jun 28, 2017 29.38 29.83 29.04 29.68 396,282 +0.59(+2.04%)
Jun 27, 2017 29.22 29.46 29.05 29.09 363,697 +0.01(+0.03%)
Jun 26, 2017 28.99 29.46 28.67 29.08 421,661 +0.16(+0.57%)
Jun 23, 2017 29.04 28.58 28.91 1,304,836 +0.07(+0.26%)
Jun 22, 2017 29.13 29.58 28.77 28.84 281,076 -0.37(-1.27%)
Jun 21, 2017 29.62 29.69 29.15 29.21 410,458 -0.35(-1.17%)
Jun 20, 2017 29.74 29.81 29.47 29.55 318,218 -0.33(-1.10%)
Jun 19, 2017 30.16 30.37 29.78 29.88 389,883 -0.16(-0.52%)
Jun 16, 2017 29.79 30.18 29.64 30.04 1,570,723 +0.07(+0.25%)
Jun 15, 2017 29.64 30.29 29.64 29.97 291,246 +0.11(+0.36%)
Jun 14, 2017 29.87 30.06 28.43 29.86 962,618 -0.33(-1.09%)
Jun 13, 2017 30.03 30.44 29.94 30.19 529,809 +0.17(+0.58%)
Jun 12, 2017 30.20 30.78 29.58 30.01 467,913 -0.20(-0.65%)
Jun 09, 2017 29.24 30.47 29.10 30.21 534,900 +1.28(+4.41%)
Jun 08, 2017 27.61 29.38 27.51 28.94 596,898 +1.32(+4.80%)
Jun 07, 2017 27.26 27.70 27.00 27.61 318,174 +0.56(+2.07%)
Jun 06, 2017 26.90 27.37 26.79 27.05 438,848 -0.13(-0.48%)
Jun 05, 2017 27.09 27.46 26.90 27.18 279,662 +0.10(+0.36%)
Jun 02, 2017 26.90 27.39 26.70 27.09 459,720 -0.15(-0.54%)
Jun 01, 2017 26.70 27.25 26.35 27.23 307,324 +0.69(+2.60%)
May 31, 2017 26.71 26.71 25.97 26.54 420,330 -0.12(-0.46%)
May 30, 2017 26.98 27.03 26.42 26.67 197,654 -0.41(-1.52%)
May 26, 2017 27.15 27.32 26.98 27.08 205,264 -0.20(-0.72%)
May 25, 2017 27.45 27.62 27.12 27.27 328,861 -0.08(-0.30%)
May 24, 2017 27.57 27.81 27.13 27.36 201,647 -0.21(-0.75%)
May 23, 2017 27.33 27.74 26.99 27.56 265,574 +0.30(+1.12%)
May 22, 2017 27.23 27.36 26.95 27.26 179,088 +0.18(+0.67%)
May 19, 2017 26.98 27.31 26.86 27.08 703,325 +0.09(+0.34%)
May 18, 2017 26.69 27.23 26.67 26.99 336,023 +0.28(+1.05%)
May 17, 2017 27.27 27.63 26.46 26.71 534,891 -1.28(-4.59%)
May 16, 2017 27.90 28.02 27.58 27.99 305,811 +0.07(+0.27%)
May 15, 2017 27.78 28.09 27.77 27.92 303,520 +0.25(+0.89%)
May 12, 2017 27.52 27.72 27.15 27.67 259,869 -0.06(-0.21%)
May 11, 2017 28.06 28.11 27.49 27.73 218,376 -0.49(-1.75%)
May 10, 2017 28.06 28.43 28.06 28.22 249,326 +0.02(+0.09%)
May 09, 2017 28.63 28.80 27.99 28.20 245,747 -0.37(-1.30%)
May 08, 2017 28.46 28.53 27.47 28.57 202,922 +0.04(+0.14%)
May 05, 2017 28.59 28.62 28.16 28.53 237,554 +0.07(+0.23%)
May 04, 2017 28.40 28.77 28.23 28.46 315,621 +0.34(+1.20%)
May 03, 2017 27.73 28.20 27.32 28.12 297,300 +0.22(+0.80%)
May 02, 2017 28.14 28.22 27.74 27.90 232,827 -0.18(-0.64%)
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.