Glacier Bancorp Inc (NQ: GBCI )

55.58 USD -0.62 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.87 55.81 54.79 55.29 273,451 +0.38(+0.69%)
Oct 28, 2021 53.74 54.98 53.74 54.91 226,429 +1.39(+2.60%)
Oct 27, 2021 55.60 54.85 53.46 53.52 257,618 -2.00(-3.60%)
Oct 26, 2021 55.78 55.52 225,658 -0.29(-0.52%)
Oct 25, 2021 56.87 57.61 55.76 55.81 343,464 -1.26(-2.21%)
Oct 22, 2021 56.40 57.18 53.55 57.07 269,309 +1.02(+1.82%)
Oct 21, 2021 55.86 56.06 55.18 56.05 316,123 +0.38(+0.68%)
Oct 20, 2021 53.91 55.74 52.76 55.67 280,649 +1.77(+3.28%)
Oct 19, 2021 54.37 54.43 53.45 53.90 252,586 -0.37(-0.68%)
Oct 18, 2021 54.31 54.60 53.55 54.27 279,598 +0.34(+0.63%)
Oct 15, 2021 55.19 55.19 53.90 53.93 358,459 -0.22(-0.41%)
Oct 14, 2021 53.72 54.21 53.18 54.15 250,864 +1.11(+2.09%)
Oct 13, 2021 53.46 53.87 52.62 53.04 267,439 -0.91(-1.69%)
Oct 12, 2021 53.99 54.38 53.33 53.95 220,300 -0.25(-0.46%)
Oct 11, 2021 55.70 56.00 54.16 54.20 208,899 -0.99(-1.79%)
Oct 08, 2021 55.38 55.84 55.09 55.19 247,806 -0.55(-0.99%)
Oct 07, 2021 55.14 55.98 54.71 55.74 327,003 +0.76(+1.38%)
Oct 06, 2021 54.95 55.10 53.63 54.98 279,530 -0.43(-0.78%)
Oct 05, 2021 56.55 56.76 55.09 55.41 465,170 -0.99(-1.76%)
Oct 04, 2021 55.82 56.78 55.82 56.40 793,457 +0.41(+0.73%)
Oct 01, 2021 55.38 56.55 55.07 55.99 719,725 +0.64(+1.16%)
Sep 30, 2021 55.76 56.71 55.29 55.35 2,793,688 -0.80(-1.42%)
Sep 29, 2021 55.29 56.40 54.69 56.15 482,932 +0.78(+1.41%)
Sep 28, 2021 56.35 56.84 54.96 55.37 527,070 -0.33(-0.59%)
Sep 27, 2021 52.90 55.76 52.89 55.70 646,532 +3.25(+6.20%)
Sep 24, 2021 51.49 52.62 51.26 52.45 323,824 +0.87(+1.69%)
Sep 23, 2021 50.67 52.03 50.54 51.58 509,165 +1.26(+2.50%)
Sep 22, 2021 50.59 51.01 50.26 50.32 405,097 +0.13(+0.26%)
Sep 21, 2021 49.83 50.58 49.41 50.19 293,196 +0.50(+1.01%)
Sep 20, 2021 49.41 50.48 48.62 49.69 582,807 -0.83(-1.64%)
Sep 17, 2021 50.59 51.31 50.09 50.52 1,514,250 +0.25(+0.50%)
Sep 16, 2021 51.21 51.58 49.97 50.27 286,410 -0.68(-1.33%)
Sep 15, 2021 50.20 51.21 49.82 50.95 362,924 +1.02(+2.04%)
Sep 14, 2021 51.00 51.19 49.59 49.93 445,405 -0.90(-1.77%)
Sep 13, 2021 51.20 51.78 50.40 50.83 332,051 +0.29(+0.57%)
Sep 10, 2021 51.58 51.87 50.47 50.54 327,452 -0.71(-1.39%)
Sep 09, 2021 51.20 51.98 51.01 51.25 371,643 -0.12(-0.23%)
Sep 08, 2021 51.90 52.18 50.90 51.37 283,231 -0.76(-1.46%)
Sep 07, 2021 52.74 53.18 52.06 52.13 264,295 -0.35(-0.67%)
Sep 03, 2021 52.74 53.04 52.19 52.48 209,008 -0.26(-0.49%)
Sep 02, 2021 53.34 53.60 52.68 52.74 236,877 -0.44(-0.83%)
Sep 01, 2021 53.41 53.47 52.08 53.18 268,359 -0.08(-0.15%)
Aug 31, 2021 53.01 53.61 52.64 53.26 195,984 +0.29(+0.55%)
Aug 30, 2021 54.21 54.21 52.85 52.97 269,792 -1.30(-2.40%)
Aug 27, 2021 53.41 54.51 53.39 54.27 496,616 +1.13(+2.13%)
Aug 26, 2021 53.65 53.87 53.06 53.14 245,794 -0.47(-0.88%)
Aug 25, 2021 53.72 54.28 53.60 53.61 223,477 -0.04(-0.07%)
Aug 24, 2021 54.07 54.13 53.47 53.65 220,287 -0.40(-0.74%)
Aug 23, 2021 53.80 54.20 52.95 54.05 335,953 +0.55(+1.03%)
Aug 20, 2021 52.15 53.52 52.02 53.50 288,447 +1.21(+2.31%)
Aug 19, 2021 51.84 52.65 51.72 52.29 344,773 -0.08(-0.15%)
Aug 18, 2021 52.99 53.54 52.27 52.37 291,767 -0.79(-1.49%)
Aug 17, 2021 53.05 53.28 52.06 53.16 326,399 -0.48(-0.89%)
Aug 16, 2021 52.73 53.74 52.15 53.64 331,784 +0.33(+0.62%)
Aug 13, 2021 53.78 53.78 53.00 53.31 148,203 -0.50(-0.93%)
Aug 12, 2021 54.56 54.56 53.71 53.81 204,401 -0.79(-1.45%)
Aug 11, 2021 54.11 54.68 53.54 54.60 316,298 +0.60(+1.11%)
Aug 10, 2021 53.14 54.23 53.05 54.00 264,534 +0.72(+1.35%)
Aug 09, 2021 54.03 54.15 53.21 53.28 251,340 -0.94(-1.73%)
Aug 06, 2021 53.35 54.75 53.19 54.22 415,894 +1.86(+3.55%)
Aug 05, 2021 51.71 52.65 51.71 52.36 250,338 +0.74(+1.43%)
Aug 04, 2021 51.40 52.09 51.31 51.62 284,750 -0.56(-1.07%)
Aug 03, 2021 51.50 52.44 50.76 52.18 335,942 +1.00(+1.95%)
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.