Glacier Bancorp Inc (NQ: GBCI )

51.53 USD +0.60 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.13 15.47 14.60 14.77 556,380 -0.50(-3.27%)
Jun 29, 2009 15.21 15.58 14.53 15.27 394,557 -0.07(-0.46%)
Jun 26, 2009 15.18 15.35 14.67 15.34 886,589 +0.09(+0.59%)
Jun 25, 2009 14.63 15.26 14.55 15.25 349,647 +0.51(+3.46%)
Jun 24, 2009 14.90 15.00 14.66 14.74 294,709 +0.05(+0.34%)
Jun 23, 2009 15.01 15.24 14.57 14.69 295,853 -0.14(-0.94%)
Jun 22, 2009 15.31 15.38 14.83 14.83 430,019 -0.63(-4.08%)
Jun 19, 2009 15.37 15.54 15.15 15.46 879,055 +0.37(+2.45%)
Jun 18, 2009 14.63 15.10 14.53 15.09 336,808 +0.42(+2.86%)
Jun 17, 2009 14.75 15.09 14.04 14.67 560,232 -0.09(-0.61%)
Jun 16, 2009 15.15 15.24 14.75 14.76 408,658 -0.27(-1.80%)
Jun 15, 2009 15.40 15.50 14.75 15.03 892,358 -0.50(-3.22%)
Jun 12, 2009 15.73 16.07 15.34 15.53 372,359 -0.32(-2.02%)
Jun 11, 2009 15.77 16.19 15.68 15.85 487,673 +0.14(+0.89%)
Jun 10, 2009 15.90 16.04 15.37 15.71 451,623 -0.15(-0.95%)
Jun 09, 2009 16.02 16.13 15.70 15.86 287,270 +0.00(+0.00%)
Jun 08, 2009 15.66 16.06 15.53 15.86 283,047 +0.20(+1.28%)
Jun 05, 2009 16.64 16.64 15.32 15.66 716,634 -0.70(-4.28%)
Jun 04, 2009 16.09 16.38 15.94 16.36 695,378 +0.35(+2.19%)
Jun 03, 2009 15.97 16.28 15.78 16.01 512,007 -0.12(-0.74%)
Jun 02, 2009 16.50 16.65 15.97 16.13 645,082 -0.43(-2.60%)
Jun 01, 2009 16.91 17.21 16.23 16.56 675,354 -0.01(-0.06%)
May 29, 2009 15.91 16.57 15.81 16.57 413,298 +0.68(+4.28%)
May 28, 2009 15.96 16.02 15.33 15.89 517,575 +0.14(+0.89%)
May 27, 2009 16.59 16.66 15.73 15.75 536,314 -0.91(-5.46%)
May 26, 2009 15.75 16.75 15.73 16.66 432,041 +0.76(+4.78%)
May 22, 2009 15.92 16.41 15.88 15.90 464,028 +0.06(+0.38%)
May 21, 2009 15.54 16.00 15.40 15.84 597,757 +0.08(+0.51%)
May 20, 2009 16.75 16.94 15.64 15.76 759,217 -0.74(-4.48%)
May 19, 2009 17.10 17.32 16.46 16.50 503,512 -0.84(-4.84%)
May 18, 2009 16.97 17.41 16.52 17.34 453,423 +1.06(+6.51%)
May 15, 2009 16.84 16.84 16.09 16.28 489,738 -0.62(-3.67%)
May 14, 2009 16.62 17.10 16.37 16.90 428,959 +0.41(+2.49%)
May 13, 2009 17.55 17.65 16.26 16.49 584,694 -1.47(-8.18%)
May 12, 2009 18.59 18.86 17.75 17.96 842,125 -0.54(-2.92%)
May 11, 2009 18.57 18.76 18.25 18.50 1,067,149 -0.47(-2.48%)
May 08, 2009 17.46 18.98 17.46 18.97 880,055 +1.81(+10.55%)
May 07, 2009 18.54 18.86 17.08 17.16 1,115,279 -0.58(-3.27%)
May 06, 2009 16.84 17.87 16.51 17.74 1,111,678 +1.18(+7.13%)
May 05, 2009 16.36 16.74 16.10 16.56 828,675 +0.04(+0.24%)
May 04, 2009 15.94 16.58 15.06 16.52 702,828 +1.49(+9.91%)
May 01, 2009 15.01 15.52 14.88 15.03 466,094 -0.29(-1.89%)
Apr 30, 2009 16.28 16.30 15.25 15.32 513,097 -0.82(-5.08%)
Apr 29, 2009 15.45 16.14 15.35 16.14 657,495 +0.81(+5.28%)
Apr 28, 2009 15.01 15.78 14.80 15.33 668,547 -0.01(-0.07%)
Apr 27, 2009 16.43 16.48 15.21 15.34 1,025,852 -1.66(-9.76%)
Apr 24, 2009 16.08 17.23 15.82 17.00 671,121 +0.49(+2.97%)
Apr 23, 2009 16.78 16.91 15.79 16.51 815,246 -0.20(-1.20%)
Apr 22, 2009 16.92 17.37 16.46 16.71 687,128 -0.52(-3.02%)
Apr 21, 2009 16.50 17.28 15.80 17.23 965,271 +0.66(+3.98%)
Apr 20, 2009 17.94 18.63 16.50 16.57 504,082 -1.94(-10.48%)
Apr 17, 2009 18.29 18.94 17.87 18.51 623,896 +0.28(+1.54%)
Apr 16, 2009 17.77 18.46 16.94 18.23 669,254 +0.70(+3.99%)
Apr 15, 2009 16.72 17.59 16.57 17.53 621,914 +0.71(+4.22%)
Apr 14, 2009 17.27 17.73 16.76 16.82 1,036,421 -0.82(-4.65%)
Apr 13, 2009 16.58 17.74 16.33 17.64 1,224,195 +0.84(+5.00%)
Apr 09, 2009 15.29 16.80 15.29 16.80 1,103,230 +1.93(+12.98%)
Apr 08, 2009 15.07 15.41 14.57 14.87 550,417 -0.10(-0.67%)
Apr 07, 2009 15.43 15.65 14.87 14.97 718,907 -0.79(-5.01%)
Apr 06, 2009 16.04 16.27 15.53 15.76 444,057 -0.53(-3.25%)
Apr 03, 2009 15.15 16.40 15.15 16.29 501,951 +0.18(+1.12%)
Apr 02, 2009 16.19 16.81 15.92 16.11 733,879 +0.30(+1.90%)
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.