Glacier Bancorp Inc (NQ: GBCI )

51.62 USD -0.56 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.87 55.57 54.85 55.08 307,400 -0.01(-0.02%)
Jun 29, 2021 55.34 55.80 54.57 55.09 231,798 -0.08(-0.15%)
Jun 28, 2021 56.45 56.45 54.62 55.17 299,274 -1.62(-2.85%)
Jun 25, 2021 56.71 57.58 56.28 56.79 1,187,941 +0.22(+0.39%)
Jun 24, 2021 55.97 56.61 55.31 56.57 286,592 +0.94(+1.69%)
Jun 23, 2021 56.04 56.38 55.54 55.63 462,705 -0.36(-0.64%)
Jun 22, 2021 55.70 56.16 54.81 55.99 539,426 -0.03(-0.05%)
Jun 21, 2021 53.69 56.13 53.69 56.02 707,131 +2.92(+5.50%)
Jun 18, 2021 55.13 55.75 52.99 53.10 1,785,356 -3.01(-5.36%)
Jun 17, 2021 58.27 58.28 55.80 56.11 530,049 -1.78(-3.07%)
Jun 16, 2021 57.24 58.35 56.58 57.89 369,527 +0.41(+0.71%)
Jun 15, 2021 56.68 58.08 56.52 57.48 287,264 +0.97(+1.72%)
Jun 14, 2021 57.67 57.96 56.10 56.51 314,900 -0.98(-1.70%)
Jun 11, 2021 57.33 57.90 57.12 57.49 336,795 +0.58(+1.02%)
Jun 10, 2021 58.87 59.13 56.88 56.91 249,100 -1.18(-2.03%)
Jun 09, 2021 59.15 59.15 57.87 58.09 289,870 -1.02(-1.73%)
Jun 08, 2021 58.09 59.23 57.80 59.11 327,718 +0.62(+1.06%)
Jun 07, 2021 58.25 58.52 57.78 58.49 308,030 +0.54(+0.93%)
Jun 04, 2021 58.33 58.67 57.66 57.95 220,697 -0.41(-0.70%)
Jun 03, 2021 57.91 58.58 57.58 58.36 276,713 +0.58(+1.00%)
Jun 02, 2021 58.86 58.86 57.63 57.78 281,745 -0.82(-1.40%)
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.