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, 2014 28.25 28.45 28.06 28.38 260,874 +0.05(+0.18%)
Jun 27, 2014 27.86 28.44 27.86 28.33 328,956 +0.20(+0.71%)
Jun 26, 2014 27.95 28.26 27.50 28.13 339,564 +0.18(+0.64%)
Jun 25, 2014 27.73 28.14 27.34 27.95 290,428 +0.02(+0.07%)
Jun 24, 2014 27.87 28.35 27.77 27.93 453,837 +0.11(+0.40%)
Jun 23, 2014 28.23 28.37 27.81 27.82 179,403 -0.46(-1.63%)
Jun 20, 2014 28.05 28.46 28.05 28.28 610,477 +0.35(+1.24%)
Jun 19, 2014 28.10 28.10 27.77 27.93 141,001 -0.16(-0.55%)
Jun 18, 2014 27.88 28.21 27.66 28.09 264,300 +0.16(+0.57%)
Jun 17, 2014 27.40 28.13 27.16 27.93 210,971 +0.58(+2.12%)
Jun 16, 2014 27.46 27.55 27.07 27.35 114,614 -0.20(-0.73%)
Jun 13, 2014 27.47 27.84 27.07 27.55 337,871 +0.26(+0.95%)
Jun 12, 2014 27.53 27.70 27.04 27.29 270,117 -0.32(-1.16%)
Jun 11, 2014 27.61 27.85 27.45 27.61 111,270 -0.23(-0.83%)
Jun 10, 2014 27.86 27.92 27.57 27.84 107,694 +0.28(+1.02%)
Jun 06, 2014 27.51 27.63 27.30 27.56 231,038 +0.17(+0.62%)
Jun 05, 2014 26.68 27.43 26.49 27.39 167,902 +0.73(+2.74%)
Jun 04, 2014 26.42 26.84 26.38 26.66 323,777 +0.06(+0.23%)
Jun 03, 2014 26.49 26.89 26.25 26.60 205,646 -0.01(-0.04%)
Jun 02, 2014 26.26 26.68 25.95 26.61 190,474 +0.34(+1.29%)
May 30, 2014 26.52 26.82 26.16 26.27 177,378 -0.16(-0.61%)
May 29, 2014 26.30 26.59 26.15 26.43 174,102 +0.09(+0.34%)
May 28, 2014 26.63 26.63 26.16 26.34 183,648 -0.41(-1.53%)
May 27, 2014 26.54 26.79 26.17 26.75 160,696 +0.44(+1.67%)
May 23, 2014 26.18 26.31 26.31 26.31 142,700 -0.01(-0.04%)
May 22, 2014 26.03 26.34 25.91 26.32 140,155 +0.31(+1.19%)
May 21, 2014 25.86 26.13 25.69 26.01 329,086 +0.36(+1.40%)
May 20, 2014 25.77 25.84 25.30 25.65 413,937 -0.23(-0.89%)
May 19, 2014 25.25 25.89 25.21 25.88 209,918 +0.59(+2.33%)
May 16, 2014 25.39 25.45 25.03 25.29 405,965 -0.16(-0.63%)
May 15, 2014 25.36 25.65 25.03 25.45 526,320 -0.11(-0.43%)
May 14, 2014 25.92 25.92 25.52 25.56 456,354 -0.50(-1.92%)
May 13, 2014 26.12 26.13 25.88 26.06 344,908 -0.09(-0.34%)
May 12, 2014 25.75 26.26 25.55 26.15 261,558 +0.63(+2.47%)
May 09, 2014 24.93 25.66 24.76 25.52 252,699 +0.46(+1.84%)
May 08, 2014 25.29 25.61 24.93 25.06 251,580 -0.16(-0.63%)
May 07, 2014 24.99 25.27 24.44 25.22 270,086 +0.34(+1.37%)
May 06, 2014 25.01 25.74 24.83 24.88 380,790 -0.26(-1.03%)
May 05, 2014 25.11 25.28 24.71 25.14 229,075 -0.25(-0.98%)
May 02, 2014 25.47 26.00 25.17 25.39 233,929 +0.05(+0.20%)
May 01, 2014 25.56 25.82 25.07 25.34 353,525 -0.32(-1.25%)
Apr 30, 2014 25.52 25.73 25.13 25.66 339,487 +0.12(+0.47%)
Apr 29, 2014 25.99 26.18 25.48 25.54 248,097 -0.25(-0.97%)
Apr 28, 2014 26.39 26.63 25.52 25.79 314,947 -0.51(-1.94%)
Apr 25, 2014 26.55 26.97 26.19 26.30 313,325 -0.41(-1.54%)
Apr 24, 2014 27.42 27.64 26.67 26.71 220,001 -0.60(-2.20%)
Apr 23, 2014 27.43 27.74 27.16 27.31 283,065 -0.27(-0.98%)
Apr 22, 2014 27.43 28.15 27.00 27.58 332,654 +0.15(+0.53%)
Apr 21, 2014 27.39 27.77 27.10 27.43 185,020 -0.05(-0.16%)
Apr 17, 2014 27.14 27.48 27.48 27.48 328,300 +0.43(+1.59%)
Apr 16, 2014 26.73 27.28 26.62 27.05 360,776 +0.44(+1.65%)
Apr 15, 2014 26.84 27.14 26.25 26.61 258,691 -0.20(-0.75%)
Apr 14, 2014 27.22 27.35 26.50 26.81 279,641 -0.07(-0.26%)
Apr 11, 2014 26.75 27.13 26.40 26.88 337,404 -0.15(-0.55%)
Apr 10, 2014 27.92 27.92 26.73 27.03 365,667 -0.97(-3.46%)
Apr 09, 2014 28.30 28.30 27.83 28.00 300,166 -0.14(-0.48%)
Apr 08, 2014 28.02 28.53 27.89 28.14 252,425 +0.09(+0.34%)
Apr 07, 2014 28.23 28.23 27.56 28.04 296,985 -0.29(-1.02%)
Apr 04, 2014 29.30 29.37 28.16 28.33 309,378 -1.05(-3.57%)
Apr 03, 2014 29.56 29.68 29.14 29.38 275,153 -0.16(-0.54%)
Apr 02, 2014 29.53 29.57 29.23 29.54 196,697 -0.01(-0.03%)
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.