Glacier Bancorp Inc (NQ: GBCI )

51.18 USD -0.38 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.85 26.61 25.47 26.58 490,946 +0.80(+3.10%)
Jun 29, 2016 25.48 25.83 25.32 25.78 269,581 +0.69(+2.75%)
Jun 28, 2016 25.06 25.37 24.89 25.09 598,645 +0.41(+1.66%)
Jun 27, 2016 25.21 25.48 24.58 24.68 558,211 -0.97(-3.78%)
Jun 24, 2016 25.90 26.19 25.51 25.65 960,998 -1.68(-6.15%)
Jun 23, 2016 26.62 27.34 26.62 27.33 269,824 +1.09(+4.15%)
Jun 22, 2016 26.26 26.62 26.18 26.24 156,704 -0.05(-0.19%)
Jun 21, 2016 26.25 26.34 25.93 26.29 213,684 +0.09(+0.34%)
Jun 20, 2016 26.00 26.67 26.00 26.20 321,788 +0.50(+1.95%)
Jun 17, 2016 25.83 26.11 25.50 25.70 789,784 -0.05(-0.19%)
Jun 16, 2016 25.73 25.88 25.44 25.75 211,639 -0.26(-1.00%)
Jun 15, 2016 26.05 26.51 25.91 26.01 158,165 +0.00(+0.00%)
Jun 14, 2016 26.36 26.65 25.83 26.01 220,823 -0.51(-1.92%)
Jun 13, 2016 26.66 26.93 26.39 26.52 212,793 -0.32(-1.19%)
Jun 10, 2016 26.71 26.89 26.56 26.84 196,256 -0.28(-1.03%)
Jun 09, 2016 27.28 27.29 26.84 27.12 196,882 -0.39(-1.42%)
Jun 08, 2016 27.32 27.61 27.28 27.51 241,946 +0.07(+0.26%)
Jun 07, 2016 27.64 27.65 27.40 27.44 152,418 -0.24(-0.87%)
Jun 06, 2016 27.37 27.83 27.37 27.68 264,761 +0.44(+1.62%)
Jun 03, 2016 27.25 27.30 26.43 27.24 459,452 -0.36(-1.30%)
Jun 02, 2016 27.46 27.62 27.27 27.60 211,347 -0.03(-0.11%)
Jun 01, 2016 27.13 27.63 26.95 27.63 328,077 +0.29(+1.06%)
May 31, 2016 27.44 27.47 27.11 27.34 343,899 +0.03(+0.11%)
May 27, 2016 26.84 27.31 27.31 27.31 187,100 +0.43(+1.60%)
May 26, 2016 27.21 27.21 26.82 26.88 146,437 -0.33(-1.21%)
May 25, 2016 26.90 27.36 26.85 27.21 200,100 +0.44(+1.64%)
May 24, 2016 26.22 26.86 26.22 26.77 309,194 +0.71(+2.72%)
May 23, 2016 26.05 26.26 25.84 26.06 298,266 -0.08(-0.31%)
May 20, 2016 25.96 26.27 25.94 26.14 288,397 +0.36(+1.40%)
May 19, 2016 25.96 26.43 25.50 25.78 266,351 -0.39(-1.49%)
May 18, 2016 25.04 26.19 24.90 26.17 287,146 +1.11(+4.43%)
May 17, 2016 25.08 25.45 24.83 25.06 440,726 -0.14(-0.56%)
May 16, 2016 24.97 25.36 24.97 25.20 268,145 +0.32(+1.29%)
May 13, 2016 25.24 25.56 24.78 24.88 285,333 -0.48(-1.89%)
May 12, 2016 25.51 25.71 25.24 25.36 249,723 +0.00(+0.00%)
May 11, 2016 25.45 25.70 25.34 25.36 148,621 -0.15(-0.59%)
May 10, 2016 25.14 25.67 25.12 25.51 145,707 +0.43(+1.71%)
May 09, 2016 25.00 25.38 24.87 25.08 205,999 -0.02(-0.08%)
May 06, 2016 24.84 25.11 24.55 25.10 418,240 +0.12(+0.48%)
May 05, 2016 25.29 25.30 24.78 24.98 376,170 -0.16(-0.64%)
May 04, 2016 25.21 25.58 24.80 25.14 263,165 -0.28(-1.10%)
May 03, 2016 25.85 25.86 25.33 25.42 391,820 -0.81(-3.09%)
May 02, 2016 26.03 26.26 25.84 26.23 347,800 +0.34(+1.31%)
Apr 29, 2016 25.81 26.11 25.71 25.89 311,988 +0.00(+0.00%)
Apr 28, 2016 26.07 26.34 25.85 25.89 223,105 -0.43(-1.63%)
Apr 27, 2016 26.56 26.60 26.14 26.32 291,236 -0.21(-0.79%)
Apr 26, 2016 26.38 26.61 26.02 26.53 392,882 +0.26(+0.99%)
Apr 25, 2016 26.43 26.46 25.90 26.27 386,003 -0.08(-0.30%)
Apr 22, 2016 26.32 26.42 25.50 26.35 693,404 +0.11(+0.42%)
Apr 21, 2016 26.76 26.84 26.11 26.24 363,732 -0.26(-0.98%)
Apr 20, 2016 26.09 26.57 25.97 26.50 373,684 +0.35(+1.34%)
Apr 19, 2016 25.93 26.28 25.74 26.15 487,108 +0.22(+0.85%)
Apr 18, 2016 25.57 26.07 25.57 25.93 290,510 +0.17(+0.66%)
Apr 15, 2016 25.79 26.01 25.54 25.76 392,224 -0.09(-0.35%)
Apr 14, 2016 25.83 26.24 25.69 25.85 479,905 -0.05(-0.19%)
Apr 13, 2016 25.14 25.96 25.14 25.90 321,658 +0.99(+3.97%)
Apr 12, 2016 24.68 24.93 24.53 24.91 257,273 +0.32(+1.30%)
Apr 11, 2016 24.54 24.97 24.40 24.59 217,937 +0.23(+0.94%)
Apr 08, 2016 24.37 24.76 24.19 24.36 332,627 +0.05(+0.21%)
Apr 07, 2016 24.64 24.75 24.18 24.31 332,461 -0.59(-2.37%)
Apr 06, 2016 24.69 24.92 24.38 24.90 266,811 +0.28(+1.14%)
Apr 05, 2016 25.09 25.43 24.60 24.62 239,823 -0.75(-2.96%)
Apr 04, 2016 25.60 25.69 25.32 25.37 199,587 -0.25(-0.98%)
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.