Glacier Bancorp Inc (NQ: GBCI )

51.56 USD -0.52 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.51 48.59 46.34 46.65 452,000 -1.37(-2.85%)
Jan 28, 2021 49.39 49.39 47.51 48.02 384,773 -0.11(-0.23%)
Jan 27, 2021 48.40 49.57 47.83 48.13 458,677 -1.58(-3.18%)
Jan 26, 2021 50.76 50.76 49.37 49.71 248,371 -0.42(-0.84%)
Jan 25, 2021 50.87 51.23 49.32 50.13 296,267 -1.07(-2.09%)
Jan 22, 2021 48.60 51.27 48.60 51.20 465,400 +1.81(+3.66%)
Jan 21, 2021 50.16 50.34 48.86 49.39 291,848 -0.64(-1.28%)
Jan 20, 2021 49.98 50.56 49.50 50.03 348,744 +0.02(+0.04%)
Jan 19, 2021 50.67 50.91 49.78 50.01 267,271 -0.11(-0.22%)
Jan 15, 2021 49.17 50.42 47.93 50.12 304,500 +0.04(+0.08%)
Jan 14, 2021 49.34 50.33 49.17 50.08 280,336 +1.14(+2.33%)
Jan 13, 2021 49.48 49.55 48.35 48.94 250,233 -0.78(-1.57%)
Jan 12, 2021 49.15 50.74 49.15 49.72 285,151 +0.79(+1.61%)
Jan 11, 2021 47.62 48.99 47.62 48.93 203,900 +0.68(+1.41%)
Jan 08, 2021 49.50 49.50 47.25 48.25 510,600 -1.33(-2.68%)
Jan 07, 2021 50.42 50.81 49.30 49.58 559,499 -0.50(-1.00%)
Jan 06, 2021 47.51 50.87 47.51 50.08 1,039,978 +3.87(+8.37%)
Jan 05, 2021 45.76 47.00 44.55 46.21 388,078 +0.59(+1.29%)
Jan 04, 2021 46.00 46.72 44.67 45.62 377,010 -0.39(-0.85%)
Dec 31, 2020 46.01 46.01 46.01 221,403 +0.13(+0.28%)
Dec 30, 2020 45.64 46.60 45.44 45.88 221,403 +0.39(+0.86%)
Dec 29, 2020 46.50 46.71 45.26 45.49 243,757 -0.97(-2.09%)
Dec 28, 2020 46.16 46.68 45.53 46.46 285,617 +0.58(+1.26%)
Dec 24, 2020 46.23 46.28 45.33 45.88 113,900 -0.02(-0.04%)
Dec 23, 2020 45.30 46.03 44.34 45.90 286,440 +1.22(+2.73%)
Dec 22, 2020 44.61 44.81 43.95 44.68 434,239 +0.01(+0.02%)
Dec 21, 2020 45.65 45.96 43.80 44.67 395,954 -1.20(-2.62%)
Dec 18, 2020 46.63 47.05 44.89 45.87 1,153,200 -0.54(-1.16%)
Dec 17, 2020 45.98 46.47 45.60 46.41 352,785 +0.52(+1.13%)
Dec 16, 2020 45.92 45.98 45.22 45.89 295,425 -0.02(-0.04%)
Dec 15, 2020 45.51 45.94 44.62 45.91 392,033 +1.15(+2.57%)
Dec 14, 2020 44.91 45.11 44.55 44.76 293,037 +0.67(+1.52%)
Dec 11, 2020 43.58 44.37 43.58 44.09 275,600 -0.09(-0.20%)
Dec 10, 2020 43.99 44.35 43.10 44.18 272,508 +0.02(+0.05%)
Dec 09, 2020 44.01 44.39 43.56 44.16 353,814 +0.24(+0.55%)
Dec 08, 2020 42.36 44.02 42.36 43.92 387,152 +1.02(+2.38%)
Dec 07, 2020 42.14 42.98 41.90 42.90 240,539 -0.03(-0.07%)
Dec 04, 2020 42.24 42.97 42.16 42.93 292,100 +1.04(+2.48%)
Dec 03, 2020 42.36 42.70 41.62 41.89 244,609 -0.60(-1.41%)
Dec 02, 2020 41.21 42.77 41.15 42.49 469,107 +1.17(+2.83%)
Dec 01, 2020 41.62 42.30 40.96 41.32 411,190 +0.55(+1.35%)
Nov 30, 2020 42.08 42.47 40.61 40.77 302,250 -1.55(-3.66%)
Nov 27, 2020 43.37 43.82 42.06 42.32 125,000 -1.12(-2.58%)
Nov 25, 2020 43.08 43.58 42.44 43.44 231,700 -0.08(-0.18%)
Nov 24, 2020 42.58 43.74 42.34 43.52 525,809 +1.81(+4.34%)
Nov 23, 2020 42.54 42.57 41.70 41.71 334,914 -0.19(-0.45%)
Nov 20, 2020 42.36 42.49 41.70 41.90 331,000 -1.00(-2.33%)
Nov 19, 2020 42.72 43.04 42.11 42.90 199,283 +0.05(+0.12%)
Nov 18, 2020 44.86 44.95 42.78 42.85 315,951 -1.72(-3.86%)
Nov 17, 2020 43.21 44.72 42.91 44.57 349,895 +0.46(+1.04%)
Nov 16, 2020 43.00 44.27 42.23 44.11 328,011 +1.92(+4.55%)
Nov 13, 2020 42.16 42.44 41.89 42.19 240,400 +0.70(+1.69%)
Nov 12, 2020 42.00 42.12 40.90 41.49 282,205 -1.32(-3.08%)
Nov 11, 2020 43.97 43.97 41.98 42.81 300,964 -1.05(-2.39%)
Nov 10, 2020 42.87 44.32 42.65 43.86 402,471 +1.31(+3.08%)
Nov 09, 2020 40.81 43.39 40.16 42.55 758,571 +5.08(+13.56%)
Nov 06, 2020 37.93 38.50 37.32 37.47 216,400 -0.13(-0.35%)
Nov 05, 2020 37.17 37.94 37.01 37.60 371,303 +0.45(+1.21%)
Nov 04, 2020 37.49 38.89 37.03 37.15 955,539 -1.45(-3.76%)
Nov 03, 2020 37.49 38.88 37.32 38.60 480,968 +1.83(+4.98%)
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.