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 29, 2007 20.92 21.04 20.32 20.35 184,787 -0.45(-2.16%)
Jun 28, 2007 20.55 21.09 20.33 20.80 203,777 +0.13(+0.63%)
Jun 27, 2007 20.18 20.70 19.55 20.67 296,011 +0.30(+1.47%)
Jun 26, 2007 20.66 20.71 20.19 20.37 244,887 -0.22(-1.07%)
Jun 25, 2007 20.83 21.05 20.50 20.59 147,574 -0.34(-1.62%)
Jun 22, 2007 21.01 21.01 20.65 20.93 550,977 -0.18(-0.85%)
Jun 21, 2007 21.25 21.26 20.93 21.11 117,210 -0.22(-1.03%)
Jun 20, 2007 21.75 21.77 21.30 21.33 126,100 -0.39(-1.80%)
Jun 19, 2007 21.62 21.75 21.46 21.72 168,600 -0.02(-0.09%)
Jun 18, 2007 21.67 21.81 21.43 21.74 97,400 +0.07(+0.32%)
Jun 15, 2007 21.75 21.98 21.59 21.67 319,900 +0.26(+1.21%)
Jun 14, 2007 21.40 21.66 21.35 21.41 146,800 +0.02(+0.09%)
Jun 13, 2007 21.16 21.49 20.99 21.39 186,300 +0.23(+1.09%)
Jun 12, 2007 21.45 21.52 21.10 21.16 164,300 -0.44(-2.04%)
Jun 11, 2007 21.60 21.73 21.37 21.60 123,445 -0.09(-0.41%)
Jun 08, 2007 21.53 21.70 21.41 21.69 150,011 +0.12(+0.56%)
Jun 07, 2007 21.70 21.81 21.28 21.57 327,497 -0.29(-1.33%)
Jun 06, 2007 21.84 22.11 21.72 21.86 268,091 -0.13(-0.59%)
Jun 05, 2007 21.90 22.02 21.79 21.99 379,789 -0.02(-0.09%)
Jun 04, 2007 21.73 22.06 21.72 22.01 328,446 +0.24(+1.10%)
Jun 01, 2007 21.50 21.78 21.48 21.77 233,851 +0.37(+1.73%)
May 31, 2007 21.45 21.63 21.27 21.40 328,398 +0.04(+0.19%)
May 30, 2007 21.36 21.47 21.24 21.36 156,148 -0.10(-0.47%)
May 29, 2007 21.19 21.55 21.17 21.46 227,877 +0.28(+1.32%)
May 25, 2007 21.14 21.29 21.06 21.18 119,839 +0.12(+0.57%)
May 24, 2007 21.33 21.61 20.97 21.06 179,900 -0.33(-1.54%)
May 23, 2007 21.66 21.71 21.32 21.39 142,487 -0.17(-0.79%)
May 22, 2007 21.19 21.63 21.19 21.56 169,329 +0.33(+1.55%)
May 21, 2007 21.02 21.37 20.99 21.23 170,955 +0.14(+0.66%)
May 18, 2007 21.07 21.15 20.87 21.09 145,418 +0.03(+0.14%)
May 17, 2007 21.30 21.33 20.99 21.06 113,917 -0.34(-1.59%)
May 16, 2007 21.33 21.67 21.05 21.40 278,669 +0.18(+0.85%)
May 15, 2007 21.50 21.84 21.19 21.22 261,303 -0.34(-1.58%)
May 14, 2007 21.69 21.84 21.49 21.56 230,937 -0.38(-1.73%)
May 11, 2007 21.93 21.98 21.76 21.94 143,302 +0.26(+1.20%)
May 10, 2007 21.90 22.00 21.63 21.68 284,318 -0.39(-1.77%)
May 09, 2007 21.87 22.15 21.72 22.07 299,096 +0.07(+0.32%)
May 08, 2007 22.16 22.16 21.77 22.00 216,002 -0.18(-0.81%)
May 07, 2007 22.30 22.36 22.18 22.18 170,004 -0.08(-0.36%)
May 04, 2007 21.97 22.27 21.86 22.26 401,876 +0.32(+1.46%)
May 03, 2007 22.10 22.13 21.89 21.94 281,094 -0.12(-0.54%)
May 02, 2007 21.63 22.09 21.56 22.06 245,285 +0.43(+1.99%)
May 01, 2007 21.54 21.66 21.35 21.63 246,205 +0.15(+0.70%)
Apr 30, 2007 22.14 22.24 21.44 21.48 319,751 -0.72(-3.24%)
Apr 27, 2007 22.16 22.34 21.95 22.20 355,343 -0.07(-0.31%)
Apr 26, 2007 22.99 22.99 22.14 22.27 844,949 -1.23(-5.23%)
Apr 25, 2007 23.92 23.99 23.45 23.50 362,603 -0.27(-1.14%)
Apr 24, 2007 23.65 23.85 23.42 23.77 150,226 +0.12(+0.51%)
Apr 23, 2007 24.00 24.19 23.64 23.65 198,126 -0.44(-1.83%)
Apr 20, 2007 24.05 24.19 23.77 24.09 118,636 +0.30(+1.26%)
Apr 19, 2007 23.99 24.15 23.72 23.79 208,787 -0.43(-1.78%)
Apr 18, 2007 24.25 24.50 24.18 24.22 68,115 -0.19(-0.78%)
Apr 17, 2007 24.50 24.59 24.31 24.41 85,790 -0.20(-0.81%)
Apr 16, 2007 23.83 24.61 23.83 24.61 121,868 +0.86(+3.62%)
Apr 13, 2007 23.54 23.75 23.32 23.75 99,380 +0.17(+0.72%)
Apr 12, 2007 23.55 23.60 23.23 23.58 122,614 +0.03(+0.13%)
Apr 11, 2007 23.90 23.90 23.37 23.55 155,433 -0.40(-1.67%)
Apr 10, 2007 23.81 24.06 23.63 23.95 49,516 +0.13(+0.55%)
Apr 09, 2007 23.80 23.96 23.70 23.82 138,449 -0.05(-0.21%)
Apr 05, 2007 24.10 24.10 23.75 23.87 122,989 -0.20(-0.83%)
Apr 04, 2007 24.34 24.34 24.05 24.07 63,665 -0.37(-1.51%)
Apr 03, 2007 24.00 24.52 23.95 24.44 105,491 +0.45(+1.88%)
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.