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 (%)
Jun 30, 2008 16.40 16.63 15.99 15.99 1,342,858 -0.39(-2.38%)
Jun 27, 2008 17.05 17.48 16.38 16.38 1,579,413 -0.68(-3.99%)
Jun 26, 2008 17.09 17.27 16.81 17.06 488,075 -0.21(-1.22%)
Jun 25, 2008 16.95 17.56 16.95 17.27 644,190 +0.27(+1.59%)
Jun 24, 2008 16.44 17.01 16.25 17.00 512,475 +0.40(+2.41%)
Jun 23, 2008 17.58 17.58 16.58 16.60 437,067 -0.84(-4.82%)
Jun 20, 2008 17.80 18.14 17.29 17.44 1,039,746 -0.40(-2.24%)
Jun 19, 2008 17.66 18.08 17.35 17.84 451,791 +0.18(+1.02%)
Jun 18, 2008 17.97 18.37 17.27 17.66 498,904 -0.39(-2.16%)
Jun 17, 2008 18.49 18.64 17.91 18.05 317,801 -0.37(-2.01%)
Jun 16, 2008 17.79 18.54 17.74 18.42 213,341 +0.53(+2.96%)
Jun 13, 2008 18.49 18.49 17.41 17.89 673,692 -0.37(-2.03%)
Jun 12, 2008 18.17 18.93 18.10 18.26 430,987 +0.31(+1.73%)
Jun 11, 2008 18.50 18.56 17.95 17.95 273,373 -0.64(-3.44%)
Jun 10, 2008 18.68 19.00 18.25 18.59 472,362 +0.04(+0.22%)
Jun 09, 2008 19.29 19.49 18.40 18.55 415,474 -0.65(-3.39%)
Jun 06, 2008 20.09 20.09 19.13 19.20 298,623 -1.02(-5.04%)
Jun 05, 2008 19.90 20.44 19.78 20.22 234,097 +0.36(+1.81%)
Jun 04, 2008 19.65 20.04 19.49 19.86 252,431 +0.11(+0.56%)
Jun 03, 2008 20.24 20.24 19.52 19.75 235,632 -0.45(-2.23%)
Jun 02, 2008 20.63 20.64 19.74 20.20 258,367 -0.54(-2.60%)
May 30, 2008 20.94 20.94 20.39 20.74 306,005 -0.17(-0.81%)
May 29, 2008 20.55 21.24 20.45 20.91 166,419 +0.32(+1.55%)
May 28, 2008 20.96 20.96 20.21 20.59 275,961 -0.33(-1.58%)
May 27, 2008 19.93 20.93 19.93 20.92 406,372 +0.97(+4.86%)
May 26, 2008 20.04 20.11 19.74 19.95 223,149 +0.00(+0.00%)
May 23, 2008 20.04 20.11 19.74 19.95 223,149 -0.26(-1.29%)
May 22, 2008 19.79 20.46 19.65 20.21 310,818 +0.50(+2.54%)
May 21, 2008 20.10 20.30 19.55 19.71 398,493 -0.36(-1.79%)
May 20, 2008 20.33 20.47 19.94 20.07 410,115 -0.39(-1.91%)
May 19, 2008 20.47 20.83 20.32 20.46 279,637 -0.10(-0.49%)
May 16, 2008 20.73 20.73 20.35 20.56 337,265 -0.07(-0.34%)
May 15, 2008 20.80 20.80 20.12 20.63 208,903 -0.21(-1.01%)
May 14, 2008 20.82 21.20 20.79 20.84 215,033 +0.09(+0.43%)
May 13, 2008 20.98 21.04 20.58 20.75 166,483 -0.22(-1.05%)
May 12, 2008 20.50 21.16 20.49 20.97 212,845 +0.54(+2.64%)
May 09, 2008 20.29 20.81 20.16 20.43 257,908 -0.02(-0.10%)
May 08, 2008 20.78 21.24 20.28 20.45 232,550 -0.29(-1.40%)
May 07, 2008 21.49 21.62 20.66 20.74 352,055 -0.68(-3.17%)
May 06, 2008 21.06 21.69 20.98 21.42 433,947 +0.19(+0.89%)
May 05, 2008 21.50 21.62 21.02 21.23 294,755 -0.24(-1.12%)
May 02, 2008 22.00 22.40 21.25 21.47 701,656 -0.31(-1.42%)
May 01, 2008 20.54 22.00 20.54 21.78 594,757 +1.20(+5.83%)
Apr 30, 2008 20.41 20.75 20.39 20.58 593,444 +0.25(+1.23%)
Apr 29, 2008 20.35 20.50 20.11 20.33 289,727 -0.10(-0.49%)
Apr 28, 2008 20.63 20.63 20.04 20.43 455,314 -0.27(-1.30%)
Apr 25, 2008 19.74 20.94 19.73 20.70 665,092 +0.95(+4.81%)
Apr 24, 2008 19.40 19.94 19.05 19.75 496,678 +0.40(+2.07%)
Apr 23, 2008 19.46 19.56 19.20 19.35 681,242 -0.02(-0.10%)
Apr 22, 2008 19.41 19.64 19.00 19.37 524,041 -0.17(-0.87%)
Apr 21, 2008 19.87 19.87 19.33 19.54 233,354 -0.45(-2.25%)
Apr 18, 2008 19.76 20.43 19.64 19.99 426,490 +0.58(+2.99%)
Apr 17, 2008 19.22 19.50 18.98 19.41 571,724 +0.14(+0.73%)
Apr 16, 2008 18.77 19.43 18.63 19.27 380,977 +0.72(+3.88%)
Apr 15, 2008 18.00 18.59 18.00 18.55 304,517 +0.60(+3.34%)
Apr 14, 2008 18.15 18.40 17.78 17.95 434,287 -0.24(-1.32%)
Apr 11, 2008 18.15 18.69 18.13 18.19 412,872 -0.41(-2.20%)
Apr 10, 2008 18.50 18.89 18.17 18.60 272,694 +0.06(+0.32%)
Apr 09, 2008 19.01 19.09 18.38 18.54 319,624 -0.48(-2.52%)
Apr 08, 2008 19.21 19.26 18.73 19.02 426,935 -0.31(-1.60%)
Apr 07, 2008 19.60 19.76 19.20 19.33 196,966 -0.09(-0.46%)
Apr 04, 2008 19.88 20.02 19.30 19.42 331,193 -0.68(-3.38%)
Apr 03, 2008 19.81 20.21 19.63 20.10 311,246 +0.15(+0.75%)
Apr 02, 2008 19.68 20.12 19.49 19.95 250,693 +0.23(+1.17%)
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.