Glacier Bancorp Inc (NQ: GBCI )

50.52 USD +0.25 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.06 14.21 14.00 14.11 675,949 -0.34(-2.35%)
Jan 28, 2011 14.99 15.01 14.16 14.45 953,173 -0.64(-4.24%)
Jan 27, 2011 14.97 15.11 14.87 15.09 254,642 +0.05(+0.33%)
Jan 26, 2011 15.15 15.17 14.86 15.04 275,759 +0.00(+0.00%)
Jan 25, 2011 14.98 15.11 14.82 15.04 454,015 -0.03(-0.20%)
Jan 24, 2011 15.04 15.24 15.02 15.07 360,548 +0.06(+0.40%)
Jan 21, 2011 15.29 15.31 14.98 15.01 620,139 -0.17(-1.12%)
Jan 20, 2011 15.02 15.31 15.00 15.18 453,755 +0.04(+0.26%)
Jan 19, 2011 15.42 15.51 15.09 15.14 474,130 -0.36(-2.32%)
Jan 18, 2011 14.88 15.58 14.88 15.50 351,204 -0.08(-0.51%)
Jan 14, 2011 14.60 15.70 14.60 15.58 611,408 +0.98(+6.71%)
Jan 13, 2011 14.81 14.84 14.51 14.60 275,441 -0.24(-1.62%)
Jan 12, 2011 14.90 15.02 14.54 14.84 334,115 +0.10(+0.68%)
Jan 11, 2011 15.04 15.15 14.72 14.74 290,118 -0.25(-1.67%)
Jan 10, 2011 14.76 15.04 14.52 14.99 318,282 +0.22(+1.49%)
Jan 07, 2011 15.38 15.50 14.77 14.77 468,544 -0.74(-4.77%)
Jan 06, 2011 15.52 15.71 15.33 15.51 488,953 -0.08(-0.51%)
Jan 05, 2011 15.37 15.63 15.31 15.59 296,323 +0.24(+1.56%)
Jan 04, 2011 15.62 15.67 15.08 15.35 334,705 -0.17(-1.10%)
Jan 03, 2011 15.29 15.80 15.29 15.52 424,861 +0.41(+2.71%)
Dec 31, 2010 15.42 15.46 15.10 15.11 272,636 -0.32(-2.07%)
Dec 30, 2010 15.44 15.61 15.41 15.43 229,420 -0.04(-0.26%)
Dec 29, 2010 15.78 15.78 15.47 15.47 187,125 -0.29(-1.84%)
Dec 28, 2010 15.65 15.77 15.35 15.76 277,758 +0.13(+0.83%)
Dec 27, 2010 15.54 15.73 15.49 15.63 152,324 -0.01(-0.06%)
Dec 23, 2010 15.64 15.69 15.53 15.64 410,983 +0.05(+0.32%)
Dec 22, 2010 15.03 15.74 15.03 15.59 475,243 +0.53(+3.52%)
Dec 21, 2010 14.76 15.09 14.61 15.06 404,257 +0.35(+2.38%)
Dec 20, 2010 14.53 14.84 14.52 14.71 358,976 +0.22(+1.52%)
Dec 17, 2010 14.45 14.62 14.35 14.49 893,701 +0.03(+0.21%)
Dec 16, 2010 14.47 14.73 14.40 14.46 367,141 -0.01(-0.07%)
Dec 15, 2010 14.50 14.72 14.40 14.47 287,644 -0.02(-0.14%)
Dec 14, 2010 14.37 14.68 14.23 14.49 345,854 +0.19(+1.33%)
Dec 13, 2010 14.38 14.57 14.14 14.30 280,794 -0.05(-0.35%)
Dec 10, 2010 14.16 14.35 14.07 14.35 267,056 +0.18(+1.27%)
Dec 09, 2010 14.17 14.25 14.00 14.17 262,914 +0.12(+0.85%)
Dec 08, 2010 13.72 14.09 13.65 14.05 551,225 +0.39(+2.86%)
Dec 07, 2010 13.69 13.78 13.62 13.66 408,265 +0.09(+0.66%)
Dec 06, 2010 13.54 13.62 13.44 13.57 555,983 -0.03(-0.22%)
Dec 03, 2010 13.34 13.63 13.20 13.60 372,391 +0.14(+1.04%)
Dec 02, 2010 13.48 13.54 13.19 13.46 465,165 -0.04(-0.30%)
Dec 01, 2010 13.55 13.55 13.26 13.50 518,270 +0.17(+1.28%)
Nov 30, 2010 13.37 13.54 13.07 13.33 620,858 -0.17(-1.26%)
Nov 29, 2010 13.39 13.66 13.30 13.50 384,857 +0.01(+0.07%)
Nov 26, 2010 13.51 13.70 13.49 13.49 189,130 -0.15(-1.10%)
Nov 24, 2010 13.39 13.64 13.64 13.64 327,021 +0.34(+2.56%)
Nov 23, 2010 12.99 13.44 12.96 13.30 508,521 +0.05(+0.38%)
Nov 22, 2010 13.30 13.34 13.00 13.25 288,165 -0.07(-0.53%)
Nov 19, 2010 13.40 13.47 13.31 13.32 316,485 -0.08(-0.60%)
Nov 18, 2010 13.30 13.44 13.14 13.40 363,790 +0.24(+1.82%)
Nov 17, 2010 13.45 13.52 13.08 13.16 232,965 -0.29(-2.16%)
Nov 16, 2010 13.48 13.54 13.35 13.45 466,528 -0.11(-0.81%)
Nov 15, 2010 13.39 13.72 13.39 13.56 340,534 +0.22(+1.65%)
Nov 12, 2010 13.35 13.50 13.34 13.34 719,275 -0.17(-1.26%)
Nov 11, 2010 13.52 13.57 13.40 13.51 525,518 -0.16(-1.17%)
Nov 10, 2010 13.38 13.67 13.31 13.67 277,391 +0.34(+2.55%)
Nov 09, 2010 13.62 13.69 13.30 13.33 305,255 -0.27(-1.99%)
Nov 08, 2010 13.65 13.74 13.46 13.60 223,240 -0.11(-0.80%)
Nov 05, 2010 13.65 14.10 13.51 13.71 374,453 +0.06(+0.44%)
Nov 04, 2010 13.73 13.84 13.39 13.65 833,625 +0.15(+1.11%)
Nov 03, 2010 13.37 13.50 13.22 13.50 473,989 +0.18(+1.35%)
Nov 02, 2010 13.17 13.35 13.07 13.32 371,210 +0.31(+2.38%)
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.