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 (%)
Apr 30, 2015 20.25 20.50 19.96 20.09 782,869 -0.28(-1.37%)
Apr 29, 2015 20.09 20.61 19.98 20.36 574,098 +0.26(+1.27%)
Apr 28, 2015 19.75 20.22 19.71 20.11 462,097 +0.38(+1.93%)
Apr 27, 2015 20.01 20.24 19.59 19.73 454,774 -0.23(-1.15%)
Apr 24, 2015 19.90 20.06 19.52 19.96 506,130 +0.22(+1.12%)
Apr 23, 2015 19.67 19.80 19.55 19.73 461,612 -0.04(-0.19%)
Apr 22, 2015 19.61 19.96 19.37 19.77 399,766 +0.18(+0.93%)
Apr 21, 2015 19.66 19.70 19.50 19.59 274,335 -0.01(-0.04%)
Apr 20, 2015 19.47 19.77 19.36 19.60 226,714 +0.19(+0.98%)
Apr 17, 2015 19.56 19.69 19.25 19.41 538,644 -0.29(-1.47%)
Apr 16, 2015 19.73 19.74 19.35 19.70 374,616 +0.03(+0.16%)
Apr 15, 2015 19.43 19.80 19.34 19.67 431,468 +0.28(+1.46%)
Apr 14, 2015 19.43 19.52 19.06 19.38 601,793 -0.08(-0.43%)
Apr 13, 2015 19.19 19.60 19.05 19.47 450,337 +0.32(+1.67%)
Apr 10, 2015 19.15 19.27 18.98 19.15 283,291 +0.05(+0.24%)
Apr 09, 2015 19.10 19.24 18.87 19.10 274,641 +0.02(+0.12%)
Apr 08, 2015 18.91 19.15 18.91 19.08 262,288 +0.13(+0.68%)
Apr 07, 2015 18.88 19.13 18.80 18.95 284,977 +0.07(+0.36%)
Apr 06, 2015 18.85 19.22 18.61 18.88 297,450 -0.17(-0.88%)
Apr 02, 2015 19.06 19.05 19.05 19.05 280,505 +0.04(+0.20%)
Apr 01, 2015 18.98 19.12 18.71 19.01 375,716 -0.03(-0.16%)
Mar 31, 2015 18.93 19.09 18.85 19.04 369,632 -0.05(-0.24%)
Mar 30, 2015 18.89 19.18 18.78 19.09 224,788 +0.34(+1.82%)
Mar 27, 2015 18.78 18.78 18.47 18.75 287,652 -0.02(-0.08%)
Mar 26, 2015 18.59 18.82 18.29 18.76 325,752 +0.14(+0.73%)
Mar 25, 2015 19.07 19.22 18.60 18.62 436,745 -0.47(-2.46%)
Mar 24, 2015 19.10 19.40 18.97 19.09 452,152 -0.11(-0.55%)
Mar 23, 2015 19.30 19.38 18.97 19.20 297,866 -0.14(-0.70%)
Mar 20, 2015 19.19 19.41 19.01 19.34 737,647 +0.23(+1.23%)
Mar 19, 2015 18.91 19.12 18.72 19.10 323,237 +0.06(+0.32%)
Mar 18, 2015 19.33 19.66 18.83 19.04 582,018 -0.23(-1.22%)
Mar 17, 2015 19.03 19.30 18.87 19.28 415,999 +0.10(+0.51%)
Mar 16, 2015 19.24 19.39 19.06 19.18 412,154 -0.02(-0.08%)
Mar 13, 2015 19.31 19.31 18.84 19.19 315,819 -0.19(-0.98%)
Mar 12, 2015 18.90 19.38 18.68 19.38 642,995 +0.61(+3.23%)
Mar 11, 2015 18.78 18.79 18.64 18.78 508,287 +0.06(+0.32%)
Mar 10, 2015 19.12 19.21 18.71 18.72 579,205 -0.64(-3.29%)
Mar 09, 2015 19.01 19.44 18.96 19.35 782,710 +0.41(+2.16%)
Mar 06, 2015 18.33 18.99 18.33 18.94 869,325 +0.63(+3.43%)
Mar 05, 2015 18.12 18.42 17.81 18.31 805,208 +0.23(+1.30%)
Mar 04, 2015 18.11 18.23 18.01 18.08 480,115 -0.19(-1.04%)
Mar 03, 2015 18.35 18.48 18.13 18.27 788,589 -0.21(-1.15%)
Mar 02, 2015 18.36 18.53 18.28 18.48 649,643 +0.09(+0.49%)
Feb 27, 2015 18.72 18.85 18.37 18.39 443,823 -0.36(-1.90%)
Feb 26, 2015 18.61 18.78 18.58 18.75 214,520 +0.08(+0.41%)
Feb 25, 2015 18.74 18.87 18.51 18.67 203,707 -0.14(-0.72%)
Feb 24, 2015 18.75 18.96 18.68 18.81 225,717 +0.15(+0.81%)
Feb 23, 2015 18.62 18.67 18.44 18.65 233,456 -0.11(-0.60%)
Feb 20, 2015 18.46 18.82 18.12 18.77 473,888 +0.23(+1.27%)
Feb 19, 2015 18.53 18.69 18.37 18.53 525,666 -0.09(-0.51%)
Feb 18, 2015 18.93 19.07 18.48 18.63 474,777 -0.47(-2.44%)
Feb 17, 2015 18.98 19.12 18.68 19.09 379,894 +0.15(+0.80%)
Feb 13, 2015 18.62 18.94 18.94 18.94 767,945 +0.33(+1.75%)
Feb 12, 2015 18.53 18.73 18.46 18.62 289,708 +0.30(+1.65%)
Feb 11, 2015 18.44 18.44 18.17 18.31 218,499 -0.12(-0.66%)
Feb 10, 2015 18.53 18.53 18.08 18.43 379,905 +0.15(+0.83%)
Feb 09, 2015 18.46 18.54 18.20 18.28 405,516 -0.30(-1.59%)
Feb 06, 2015 18.37 18.81 18.27 18.58 460,878 +0.27(+1.49%)
Feb 05, 2015 18.12 18.34 17.99 18.31 431,579 +0.36(+1.98%)
Feb 04, 2015 17.98 18.25 17.88 17.95 446,037 -0.14(-0.79%)
Feb 03, 2015 17.59 18.15 17.59 18.09 730,990 +0.65(+3.73%)
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.