Glacier Bancorp Inc (NQ: GBCI )

51.28 USD +0.47 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.07 20.07 19.40 19.51 260,231 -0.49(-2.43%)
Jun 29, 2006 19.17 20.00 19.17 20.00 142,400 +0.67(+3.45%)
Jun 28, 2006 19.37 19.39 18.97 19.33 93,123 +0.10(+0.52%)
Jun 27, 2006 19.33 19.48 19.23 19.23 152,823 -0.09(-0.45%)
Jun 26, 2006 18.91 19.33 18.72 19.32 80,900 +0.56(+2.99%)
Jun 23, 2006 19.30 19.31 18.69 18.76 105,466 -0.53(-2.76%)
Jun 22, 2006 19.27 19.64 18.92 19.29 93,097 -0.07(-0.38%)
Jun 21, 2006 19.13 19.55 19.08 19.37 94,715 +0.15(+0.80%)
Jun 20, 2006 18.96 19.49 18.95 19.21 124,248 +0.17(+0.91%)
Jun 19, 2006 19.79 19.85 18.97 19.04 72,903 -0.73(-3.71%)
Jun 16, 2006 19.73 19.99 19.52 19.77 547,451 +0.09(+0.44%)
Jun 15, 2006 19.39 19.86 19.39 19.69 76,488 +0.48(+2.50%)
Jun 14, 2006 19.23 19.70 19.05 19.21 82,350 -0.07(-0.35%)
Jun 13, 2006 19.16 19.60 19.11 19.27 93,312 -0.17(-0.86%)
Jun 12, 2006 19.48 19.69 19.33 19.44 73,529 +0.01(+0.03%)
Jun 09, 2006 19.75 19.81 19.39 19.43 46,969 -0.19(-0.95%)
Jun 08, 2006 19.31 19.84 19.02 19.62 67,307 +0.21(+1.06%)
Jun 07, 2006 19.26 19.72 19.17 19.41 77,618 +0.25(+1.32%)
Jun 06, 2006 19.32 19.50 18.98 19.16 174,618 -0.06(-0.31%)
Jun 05, 2006 19.85 19.97 19.09 19.22 137,146 -0.77(-3.87%)
Jun 02, 2006 20.07 20.13 19.73 19.99 124,549 -0.01(-0.07%)
Jun 01, 2006 19.42 20.02 19.41 20.01 91,733 +0.50(+2.56%)
May 31, 2006 19.32 19.53 19.07 19.51 117,460 +0.32(+1.67%)
May 30, 2006 19.77 20.00 19.09 19.19 82,804 -0.65(-3.26%)
May 26, 2006 20.15 20.31 19.77 19.83 118,900 -0.29(-1.46%)
May 25, 2006 19.93 20.13 19.73 20.13 117,147 +0.39(+1.96%)
May 24, 2006 19.30 19.88 19.18 19.74 148,762 +0.42(+2.17%)
May 23, 2006 19.65 19.93 19.21 19.32 89,214 -0.20(-1.02%)
May 22, 2006 19.25 19.96 19.02 19.52 173,177 +0.13(+0.69%)
May 19, 2006 19.12 19.77 18.89 19.39 72,737 +0.23(+1.18%)
May 18, 2006 19.35 19.71 19.16 19.16 76,538 -0.16(-0.83%)
May 17, 2006 19.34 19.67 19.01 19.32 81,899 -0.23(-1.16%)
May 16, 2006 19.82 19.87 19.46 19.55 57,714 -0.14(-0.71%)
May 15, 2006 19.46 19.77 19.33 19.69 77,545 +0.11(+0.54%)
May 12, 2006 19.93 20.00 19.57 19.58 103,205 -0.48(-2.39%)
May 11, 2006 20.49 20.50 20.06 20.06 143,400 -0.37(-1.83%)
May 10, 2006 20.30 20.67 20.30 20.43 54,269 -0.03(-0.16%)
May 09, 2006 20.49 20.50 20.25 20.47 117,818 +0.01(+0.03%)
May 08, 2006 20.61 20.63 20.26 20.46 79,951 -0.10(-0.49%)
May 05, 2006 20.32 20.67 20.31 20.56 96,404 +0.21(+1.05%)
May 04, 2006 20.34 20.49 20.20 20.35 73,318 -0.05(-0.26%)
May 03, 2006 20.50 20.50 20.16 20.40 149,424 -0.11(-0.55%)
May 02, 2006 20.13 20.63 19.93 20.51 115,792 +0.34(+1.69%)
May 01, 2006 20.41 20.72 20.15 20.17 191,723 -0.07(-0.33%)
Apr 28, 2006 20.06 20.45 19.87 20.24 143,700 +0.03(+0.16%)
Apr 27, 2006 20.50 20.50 19.58 20.21 313,871 -0.30(-1.46%)
Apr 26, 2006 20.15 20.73 20.13 20.51 82,854 +0.44(+2.19%)
Apr 25, 2006 19.97 20.08 19.67 20.07 55,005 +0.06(+0.30%)
Apr 24, 2006 20.39 20.60 19.96 20.01 75,096 -0.51(-2.47%)
Apr 21, 2006 21.20 21.20 20.30 20.51 102,454 -0.42(-2.01%)
Apr 20, 2006 21.14 21.16 20.45 20.93 62,849 -0.15(-0.70%)
Apr 19, 2006 20.99 21.17 20.95 21.08 56,105 +0.26(+1.25%)
Apr 18, 2006 20.06 20.82 20.08 20.82 91,888 +0.76(+3.79%)
Apr 17, 2006 20.29 20.53 19.74 20.06 89,881 -0.18(-0.89%)
Apr 13, 2006 19.85 20.42 19.80 20.24 106,761 +0.35(+1.78%)
Apr 12, 2006 19.79 20.03 19.69 19.89 40,043 +0.10(+0.51%)
Apr 11, 2006 20.15 20.15 19.72 19.79 83,669 -0.31(-1.53%)
Apr 10, 2006 20.00 20.43 19.94 20.09 120,556 +0.07(+0.37%)
Apr 07, 2006 20.57 20.63 19.98 20.02 99,221 -0.33(-1.61%)
Apr 06, 2006 20.45 20.62 20.16 20.35 48,232 -0.05(-0.23%)
Apr 05, 2006 20.71 20.73 20.39 20.39 71,650 -0.14(-0.68%)
Apr 04, 2006 20.67 20.77 20.45 20.53 50,426 -0.14(-0.68%)
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.