Glacier Bancorp Inc (NQ: GBCI )

52.45 USD +0.87 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.25 15.25 14.91 14.94 253,225 -0.18(-1.19%)
Mar 29, 2012 15.09 15.20 14.70 15.12 243,517 -0.05(-0.33%)
Mar 28, 2012 15.03 15.34 15.01 15.17 289,583 +0.12(+0.80%)
Mar 27, 2012 15.15 15.25 15.03 15.05 290,853 -0.12(-0.79%)
Mar 26, 2012 14.98 15.22 14.82 15.17 275,629 +0.34(+2.29%)
Mar 23, 2012 14.72 14.84 14.53 14.83 330,775 +0.05(+0.34%)
Mar 22, 2012 14.84 14.84 14.58 14.78 306,688 -0.24(-1.60%)
Mar 21, 2012 15.23 15.27 14.94 15.02 250,840 -0.12(-0.79%)
Mar 20, 2012 15.14 15.35 15.06 15.14 298,302 -0.18(-1.17%)
Mar 19, 2012 15.49 15.67 15.21 15.32 537,761 -0.18(-1.16%)
Mar 16, 2012 15.30 15.73 15.11 15.50 1,825,602 +0.18(+1.17%)
Mar 15, 2012 14.92 15.35 14.71 15.32 400,755 +0.44(+2.96%)
Mar 14, 2012 14.86 15.07 14.67 14.88 301,226 -0.01(-0.07%)
Mar 13, 2012 14.39 14.91 14.36 14.89 446,788 +0.66(+4.64%)
Mar 12, 2012 14.16 14.30 14.08 14.23 465,112 +0.03(+0.21%)
Mar 09, 2012 13.99 14.28 13.87 14.20 612,665 +0.23(+1.65%)
Mar 08, 2012 13.79 14.00 13.65 13.97 392,040 +0.31(+2.27%)
Mar 07, 2012 13.65 13.80 13.56 13.66 350,622 +0.13(+0.96%)
Mar 06, 2012 13.70 13.72 13.37 13.53 440,705 -0.37(-2.66%)
Mar 05, 2012 13.67 13.93 13.57 13.90 297,992 +0.15(+1.09%)
Mar 02, 2012 13.78 13.91 13.52 13.75 554,578 +0.00(+0.00%)
Mar 01, 2012 13.90 14.03 13.75 13.75 279,267 -0.05(-0.36%)
Feb 29, 2012 13.92 14.10 13.67 13.80 376,364 -0.11(-0.79%)
Feb 28, 2012 13.96 14.05 13.76 13.91 319,428 -0.03(-0.22%)
Feb 27, 2012 13.82 14.00 13.71 13.94 410,268 -0.03(-0.21%)
Feb 24, 2012 14.16 14.16 13.92 13.97 180,226 -0.17(-1.20%)
Feb 23, 2012 13.94 14.17 13.82 14.14 409,092 +0.24(+1.73%)
Feb 22, 2012 14.29 14.29 13.89 13.90 387,161 -0.46(-3.20%)
Feb 21, 2012 14.54 14.54 14.14 14.36 365,604 -0.20(-1.37%)
Feb 17, 2012 14.59 14.68 14.41 14.56 351,489 -0.05(-0.34%)
Feb 16, 2012 14.32 14.74 14.21 14.61 390,339 +0.32(+2.24%)
Feb 15, 2012 14.49 14.59 14.19 14.29 371,878 -0.11(-0.76%)
Feb 14, 2012 14.45 14.53 14.03 14.40 573,250 -0.16(-1.10%)
Feb 13, 2012 14.51 14.68 14.43 14.56 231,667 +0.22(+1.53%)
Feb 10, 2012 14.43 14.55 14.28 14.34 175,880 -0.26(-1.78%)
Feb 09, 2012 14.70 14.79 14.49 14.60 227,524 -0.08(-0.54%)
Feb 08, 2012 14.71 14.93 14.50 14.68 297,804 +0.00(+0.00%)
Feb 07, 2012 14.67 14.83 14.55 14.68 280,309 -0.03(-0.20%)
Feb 06, 2012 14.68 14.81 14.36 14.71 459,696 -0.09(-0.61%)
Feb 03, 2012 14.67 14.98 14.66 14.80 585,735 +0.42(+2.92%)
Feb 02, 2012 14.12 14.40 14.03 14.38 467,624 +0.23(+1.63%)
Feb 01, 2012 14.03 14.25 14.01 14.15 647,739 +0.18(+1.29%)
Jan 31, 2012 13.92 14.15 13.87 13.97 828,002 +0.12(+0.87%)
Jan 30, 2012 13.50 13.87 13.44 13.85 634,201 +0.41(+3.05%)
Jan 27, 2012 12.50 13.45 12.50 13.44 505,721 +0.58(+4.51%)
Jan 26, 2012 13.10 13.19 12.50 12.86 481,783 -0.22(-1.68%)
Jan 25, 2012 13.05 13.37 13.01 13.08 456,351 -0.02(-0.15%)
Jan 24, 2012 12.87 13.10 12.67 13.10 358,929 +0.15(+1.16%)
Jan 23, 2012 13.02 13.27 12.91 12.95 304,778 -0.14(-1.07%)
Jan 20, 2012 13.01 13.16 12.76 13.09 633,875 +0.02(+0.15%)
Jan 19, 2012 13.47 13.50 13.03 13.07 654,128 -0.30(-2.24%)
Jan 18, 2012 12.99 13.38 12.90 13.37 629,065 +0.40(+3.08%)
Jan 17, 2012 13.11 13.32 12.95 12.97 312,048 -0.06(-0.46%)
Jan 13, 2012 12.96 13.14 12.91 13.03 254,352 -0.18(-1.36%)
Jan 12, 2012 13.12 13.22 12.84 13.21 372,935 +0.11(+0.84%)
Jan 11, 2012 12.94 13.26 12.80 13.10 284,538 +0.09(+0.69%)
Jan 10, 2012 13.25 13.46 12.98 13.01 777,647 -0.06(-0.46%)
Jan 09, 2012 12.73 13.20 12.72 13.07 480,483 +0.38(+2.99%)
Jan 06, 2012 12.74 12.93 12.49 12.69 312,217 -0.18(-1.40%)
Jan 05, 2012 12.47 13.04 12.30 12.87 396,121 +0.34(+2.71%)
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.