Glacier Bancorp Inc (NQ: GBCI )

52.20 USD +0.58 (+1.12%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.41 15.50 15.33 15.46 336,329 +0.36(+2.38%)
Jun 28, 2012 14.86 15.12 14.78 15.10 247,060 +0.05(+0.33%)
Jun 27, 2012 14.82 15.06 14.65 15.05 207,341 +0.28(+1.90%)
Jun 26, 2012 14.68 14.90 14.58 14.77 251,312 +0.14(+0.96%)
Jun 25, 2012 14.66 14.71 14.51 14.63 204,546 -0.30(-2.01%)
Jun 22, 2012 14.68 14.99 14.60 14.93 374,465 +0.39(+2.68%)
Jun 21, 2012 14.98 15.08 14.52 14.54 372,085 -0.46(-3.07%)
Jun 20, 2012 15.02 15.10 14.76 15.00 285,779 +0.01(+0.07%)
Jun 19, 2012 14.75 15.05 14.69 14.99 322,528 +0.28(+1.90%)
Jun 18, 2012 14.84 14.95 14.69 14.71 255,405 -0.20(-1.34%)
Jun 15, 2012 14.68 15.00 14.62 14.91 766,308 +0.18(+1.22%)
Jun 14, 2012 14.39 14.76 14.34 14.73 190,484 +0.35(+2.43%)
Jun 13, 2012 14.43 14.72 14.30 14.38 207,209 -0.12(-0.83%)
Jun 12, 2012 14.36 14.50 14.18 14.50 186,356 +0.23(+1.61%)
Jun 11, 2012 14.78 14.79 14.25 14.27 307,630 -0.30(-2.06%)
Jun 08, 2012 14.16 14.64 14.09 14.57 190,782 +0.36(+2.53%)
Jun 07, 2012 14.26 14.42 14.12 14.21 311,462 +0.14(+1.00%)
Jun 06, 2012 13.81 14.11 13.76 14.07 250,269 +0.32(+2.33%)
Jun 05, 2012 13.62 13.83 13.62 13.75 273,730 +0.09(+0.66%)
Jun 04, 2012 13.84 13.95 13.62 13.66 294,664 -0.14(-1.01%)
Jun 01, 2012 13.98 14.07 13.80 13.80 415,126 -0.55(-3.83%)
May 31, 2012 14.22 14.48 14.02 14.35 276,741 +0.12(+0.84%)
May 30, 2012 14.35 14.45 14.13 14.23 173,460 -0.33(-2.27%)
May 29, 2012 14.45 14.58 14.31 14.56 196,761 +0.17(+1.18%)
May 25, 2012 14.49 14.50 14.27 14.39 166,024 -0.10(-0.69%)
May 24, 2012 14.33 14.49 14.06 14.49 212,339 +0.18(+1.26%)
May 23, 2012 14.02 14.32 13.91 14.31 193,963 +0.19(+1.35%)
May 22, 2012 14.21 14.48 13.99 14.12 291,486 -0.12(-0.84%)
May 21, 2012 14.12 14.40 14.05 14.24 249,292 +0.17(+1.21%)
May 18, 2012 14.19 14.34 14.01 14.07 217,056 -0.16(-1.12%)
May 17, 2012 14.24 14.37 14.08 14.23 347,730 -0.02(-0.14%)
May 16, 2012 14.46 14.60 14.23 14.25 144,271 -0.16(-1.11%)
May 15, 2012 14.41 14.58 14.32 14.41 158,874 +0.01(+0.07%)
May 14, 2012 14.49 14.55 14.36 14.40 228,907 -0.24(-1.64%)
May 11, 2012 14.66 14.88 14.53 14.64 250,885 -0.22(-1.48%)
May 10, 2012 14.65 14.86 14.65 14.86 163,160 +0.31(+2.13%)
May 09, 2012 14.62 14.69 14.38 14.55 275,993 -0.30(-2.02%)
May 08, 2012 14.61 14.89 14.58 14.85 233,302 +0.15(+1.02%)
May 07, 2012 14.47 14.87 14.45 14.70 255,531 +0.21(+1.45%)
May 04, 2012 14.64 14.70 14.40 14.49 438,442 -0.27(-1.83%)
May 03, 2012 14.91 15.01 14.66 14.76 283,983 -0.19(-1.27%)
May 02, 2012 14.80 15.01 14.68 14.95 218,467 +0.00(+0.00%)
May 01, 2012 14.88 15.31 14.80 14.95 513,257 +0.05(+0.34%)
Apr 30, 2012 15.28 15.31 14.87 14.90 336,879 -0.44(-2.87%)
Apr 27, 2012 15.25 15.36 15.07 15.34 247,527 +0.09(+0.59%)
Apr 26, 2012 15.21 15.35 15.16 15.25 196,143 -0.03(-0.20%)
Apr 25, 2012 15.32 15.54 15.20 15.28 424,946 +0.12(+0.79%)
Apr 24, 2012 14.82 15.25 14.82 15.16 328,947 +0.42(+2.85%)
Apr 23, 2012 14.74 15.04 14.58 14.74 373,865 -0.19(-1.27%)
Apr 20, 2012 15.21 15.22 14.82 14.93 484,136 +0.47(+3.25%)
Apr 19, 2012 14.60 14.80 14.40 14.46 497,378 -0.03(-0.21%)
Apr 18, 2012 14.61 14.67 14.49 14.49 277,906 -0.22(-1.50%)
Apr 17, 2012 14.49 14.78 14.45 14.71 237,346 +0.39(+2.72%)
Apr 16, 2012 14.05 14.54 14.05 14.32 357,889 +0.32(+2.29%)
Apr 13, 2012 14.39 14.42 13.93 14.00 296,564 -0.49(-3.38%)
Apr 12, 2012 14.38 14.52 14.29 14.49 194,017 +0.12(+0.84%)
Apr 11, 2012 14.14 14.37 14.06 14.37 269,985 +0.41(+2.94%)
Apr 10, 2012 14.31 14.31 13.93 13.96 329,048 -0.33(-2.31%)
Apr 09, 2012 14.36 14.42 14.22 14.29 228,747 -0.29(-1.99%)
Apr 05, 2012 14.68 14.75 14.53 14.58 144,326 -0.27(-1.82%)
Apr 04, 2012 14.89 15.02 14.65 14.85 330,355 -0.26(-1.72%)
Apr 03, 2012 15.11 15.23 14.89 15.11 283,758 -0.08(-0.53%)
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.