Glacier Bancorp Inc (NQ: GBCI )

50.68 USD +0.49 (+0.98%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.51 48.59 46.34 46.65 452,000 -1.37(-2.85%)
Jan 28, 2021 49.39 49.39 47.51 48.02 384,773 -0.11(-0.23%)
Jan 27, 2021 48.40 49.57 47.83 48.13 458,677 -1.58(-3.18%)
Jan 26, 2021 50.76 50.76 49.37 49.71 248,371 -0.42(-0.84%)
Jan 25, 2021 50.87 51.23 49.32 50.13 296,267 -1.07(-2.09%)
Jan 22, 2021 48.60 51.27 48.60 51.20 465,400 +1.81(+3.66%)
Jan 21, 2021 50.16 50.34 48.86 49.39 291,848 -0.64(-1.28%)
Jan 20, 2021 49.98 50.56 49.50 50.03 348,744 +0.02(+0.04%)
Jan 19, 2021 50.67 50.91 49.78 50.01 267,271 -0.11(-0.22%)
Jan 15, 2021 49.17 50.42 47.93 50.12 304,500 +0.04(+0.08%)
Jan 14, 2021 49.34 50.33 49.17 50.08 280,336 +1.14(+2.33%)
Jan 13, 2021 49.48 49.55 48.35 48.94 250,233 -0.78(-1.57%)
Jan 12, 2021 49.15 50.74 49.15 49.72 285,151 +0.79(+1.61%)
Jan 11, 2021 47.62 48.99 47.62 48.93 203,900 +0.68(+1.41%)
Jan 08, 2021 49.50 49.50 47.25 48.25 510,600 -1.33(-2.68%)
Jan 07, 2021 50.42 50.81 49.30 49.58 559,499 -0.50(-1.00%)
Jan 06, 2021 47.51 50.87 47.51 50.08 1,039,978 +3.87(+8.37%)
Jan 05, 2021 45.76 47.00 44.55 46.21 388,078 +0.59(+1.29%)
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.