Glacier Bancorp Inc (NQ: GBCI )

50.19 USD +0.50 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.35 35.77 35.18 35.53 301,175 +0.00(+0.00%)
Jan 30, 2017 35.99 35.99 35.19 35.53 370,713 -0.56(-1.55%)
Jan 27, 2017 36.00 36.42 35.27 36.09 426,063 +0.27(+0.75%)
Jan 26, 2017 36.36 36.36 35.53 35.82 461,902 -0.46(-1.27%)
Jan 25, 2017 35.64 36.41 35.64 36.28 802,268 +0.87(+2.46%)
Jan 24, 2017 34.15 35.55 34.00 35.41 758,511 +1.37(+4.02%)
Jan 23, 2017 34.13 34.40 33.79 34.04 198,471 -0.22(-0.64%)
Jan 20, 2017 34.00 34.43 34.00 34.26 304,042 +0.30(+0.88%)
Jan 19, 2017 34.24 34.30 33.72 33.96 261,549 -0.16(-0.47%)
Jan 18, 2017 34.00 34.13 33.58 34.12 346,500 +0.24(+0.71%)
Jan 17, 2017 34.71 34.71 33.86 33.88 288,517 -1.20(-3.42%)
Jan 13, 2017 35.08 35.08 35.08 0 +0.44(+1.27%)
Jan 12, 2017 35.27 35.37 34.33 34.64 381,616 -0.77(-2.17%)
Jan 11, 2017 35.19 35.41 34.85 35.41 308,874 +0.18(+0.51%)
Jan 10, 2017 34.97 35.52 34.76 35.23 321,449 +0.26(+0.74%)
Jan 09, 2017 35.40 35.44 34.82 34.97 269,430 -0.61(-1.71%)
Jan 06, 2017 35.78 36.10 35.54 35.58 217,322 -0.18(-0.50%)
Jan 05, 2017 36.58 36.65 35.54 35.76 309,923 -1.00(-2.72%)
Jan 04, 2017 36.35 36.80 36.23 36.76 417,209 +0.40(+1.10%)
Jan 03, 2017 36.87 37.05 36.05 36.36 376,195 +0.13(+0.36%)
Dec 30, 2016 36.23 36.23 36.23 0 -0.02(-0.06%)
Dec 29, 2016 36.41 36.80 35.92 36.25 235,898 -0.03(-0.08%)
Dec 28, 2016 36.50 36.50 36.15 36.28 284,256 -0.22(-0.60%)
Dec 27, 2016 36.48 36.63 36.37 36.50 171,258 +0.20(+0.55%)
Dec 23, 2016 36.30 36.30 36.30 0 +0.02(+0.06%)
Dec 22, 2016 36.35 36.54 35.93 36.28 354,786 -0.17(-0.47%)
Dec 21, 2016 36.93 37.00 36.44 36.45 481,059 -0.33(-0.90%)
Dec 20, 2016 36.60 36.98 36.52 36.78 525,631 +0.49(+1.35%)
Dec 19, 2016 36.64 36.86 35.95 36.29 940,563 -0.60(-1.63%)
Dec 16, 2016 37.87 37.87 36.78 36.89 1,099,654 -0.77(-2.04%)
Dec 15, 2016 37.20 37.70 37.00 37.66 478,444 +0.55(+1.48%)
Dec 14, 2016 37.01 37.83 36.49 37.11 446,766 +0.02(+0.05%)
Dec 13, 2016 37.07 37.22 36.70 37.09 486,233 +0.29(+0.79%)
Dec 12, 2016 37.32 37.63 36.50 36.80 416,845 -0.63(-1.68%)
Dec 09, 2016 37.03 37.48 36.35 37.43 398,013 +0.39(+1.05%)
Dec 08, 2016 36.39 37.31 36.19 37.04 392,192 +0.88(+2.43%)
Dec 07, 2016 35.95 36.24 35.67 36.16 439,549 +0.20(+0.56%)
Dec 06, 2016 35.46 36.07 35.21 35.96 320,281 +0.64(+1.81%)
Dec 05, 2016 34.84 35.56 33.71 35.32 433,744 +0.81(+2.35%)
Dec 02, 2016 34.71 34.77 34.28 34.51 268,046 -0.56(-1.60%)
Dec 01, 2016 34.57 35.15 34.18 35.07 403,316 +0.77(+2.24%)
Nov 30, 2016 34.46 34.47 34.16 34.30 243,847 +0.29(+0.85%)
Nov 29, 2016 34.00 34.58 33.96 34.01 244,419 +0.05(+0.15%)
Nov 28, 2016 34.65 34.82 33.85 33.96 398,194 -1.00(-2.86%)
Nov 25, 2016 34.80 34.97 34.57 34.96 143,003 +0.16(+0.46%)
Nov 23, 2016 34.80 34.80 34.80 0 +0.11(+0.32%)
Nov 22, 2016 34.04 34.73 33.98 34.69 497,498 +0.82(+2.42%)
Nov 21, 2016 33.85 33.92 33.41 33.87 312,844 +0.11(+0.33%)
Nov 18, 2016 33.16 33.91 33.14 33.76 633,444 +0.55(+1.66%)
Nov 17, 2016 33.39 33.74 33.19 33.21 746,728 +0.12(+0.36%)
Nov 16, 2016 33.29 33.54 32.22 33.09 490,976 -0.39(-1.16%)
Nov 15, 2016 32.89 33.60 32.46 33.48 372,821 +0.33(+1.00%)
Nov 14, 2016 32.59 33.51 32.26 33.15 514,561 +1.02(+3.17%)
Nov 11, 2016 30.89 32.18 30.88 32.13 770,799 +1.15(+3.71%)
Nov 10, 2016 30.74 31.90 30.38 30.98 796,059 +0.71(+2.35%)
Nov 09, 2016 28.31 30.49 28.16 30.27 467,108 +1.83(+6.43%)
Nov 08, 2016 28.44 28.63 27.92 28.44 255,676 -0.09(-0.32%)
Nov 07, 2016 28.10 28.58 27.97 28.53 221,760 +0.95(+3.44%)
Nov 04, 2016 27.51 27.90 27.31 27.58 241,375 +0.08(+0.29%)
Nov 03, 2016 27.66 27.84 27.48 27.50 203,502 -0.01(-0.04%)
Nov 02, 2016 27.89 27.93 27.44 27.51 234,728 -0.51(-1.82%)
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.