Glacier Bancorp Inc (NQ: GBCI )

52.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.85 14.99 14.63 14.67 414,942 -0.14(-0.95%)
Jun 29, 2010 15.08 15.10 14.67 14.81 481,003 -0.45(-2.95%)
Jun 25, 2010 15.08 15.26 14.95 15.26 772,827 +0.20(+1.33%)
Jun 24, 2010 15.10 15.41 14.97 15.06 231,524 -0.11(-0.73%)
Jun 23, 2010 15.35 15.45 15.10 15.17 349,839 -0.23(-1.49%)
Jun 22, 2010 15.64 15.90 15.36 15.40 314,848 -0.19(-1.22%)
Jun 21, 2010 15.91 15.94 15.48 15.59 267,535 -0.14(-0.89%)
Jun 18, 2010 15.80 15.91 15.52 15.73 529,024 +0.04(+0.25%)
Jun 17, 2010 15.86 15.86 15.53 15.69 209,375 -0.02(-0.13%)
Jun 16, 2010 15.61 15.87 15.50 15.71 294,540 -0.02(-0.13%)
Jun 15, 2010 15.47 15.73 15.32 15.73 471,641 +0.38(+2.48%)
Jun 14, 2010 15.76 15.93 15.32 15.35 331,386 -0.31(-1.98%)
Jun 11, 2010 15.02 15.67 15.02 15.66 442,912 +0.43(+2.82%)
Jun 10, 2010 15.16 15.26 14.98 15.23 728,889 +0.35(+2.35%)
Jun 09, 2010 15.28 15.28 14.83 14.88 692,986 -0.21(-1.38%)
Jun 08, 2010 15.55 15.66 14.79 15.09 965,011 -0.44(-2.85%)
Jun 07, 2010 15.18 15.79 15.02 15.53 1,117,886 +0.38(+2.51%)
Jun 04, 2010 15.90 16.25 15.12 15.15 728,616 -1.15(-7.06%)
Jun 03, 2010 16.10 16.43 16.02 16.30 610,826 +0.31(+1.94%)
Jun 02, 2010 15.51 16.02 15.37 15.99 429,686 +0.56(+3.63%)
Jun 01, 2010 15.70 15.97 15.38 15.43 711,753 -0.43(-2.71%)
May 28, 2010 16.32 16.36 15.66 15.86 673,143 -0.46(-2.82%)
May 27, 2010 16.18 16.36 15.90 16.32 630,814 +0.43(+2.71%)
May 26, 2010 16.16 16.40 15.78 15.89 515,658 -0.19(-1.18%)
May 25, 2010 15.63 16.11 15.27 16.08 1,040,622 +0.11(+0.69%)
May 24, 2010 16.44 16.67 15.97 15.97 489,102 -0.52(-3.15%)
May 21, 2010 16.06 16.68 16.02 16.49 688,816 +0.25(+1.54%)
May 20, 2010 16.38 17.05 16.21 16.24 649,402 -1.03(-5.96%)
May 19, 2010 17.42 17.82 17.11 17.27 456,893 -0.20(-1.14%)
May 18, 2010 18.22 18.35 17.37 17.47 368,411 -0.56(-3.11%)
May 17, 2010 17.98 18.19 17.51 18.03 467,889 +0.13(+0.73%)
May 14, 2010 18.17 18.17 17.65 17.90 543,302 -0.40(-2.19%)
May 13, 2010 18.27 18.50 18.08 18.30 488,769 -0.09(-0.49%)
May 12, 2010 18.04 18.40 17.87 18.39 436,449 +0.46(+2.57%)
May 11, 2010 18.00 18.29 17.26 17.93 623,002 +0.36(+2.05%)
May 10, 2010 17.42 17.62 17.12 17.57 734,907 +1.01(+6.10%)
May 07, 2010 17.00 17.26 16.46 16.56 926,079 -0.36(-2.13%)
May 06, 2010 17.79 18.09 16.21 16.92 1,002,262 -1.01(-5.63%)
May 05, 2010 17.99 18.22 17.75 17.93 519,216 -0.21(-1.16%)
May 04, 2010 18.62 18.65 18.06 18.14 1,409,674 -0.72(-3.82%)
May 03, 2010 18.53 18.88 18.45 18.86 703,808 +0.37(+2.00%)
Apr 30, 2010 18.54 18.74 18.40 18.49 1,450,586 -0.01(-0.05%)
Apr 29, 2010 17.74 18.51 17.57 18.50 754,547 +0.84(+4.76%)
Apr 28, 2010 17.83 18.07 17.58 17.66 522,675 -0.05(-0.28%)
Apr 27, 2010 18.14 18.50 17.66 17.71 1,071,383 -0.57(-3.12%)
Apr 26, 2010 18.96 18.96 18.23 18.28 987,624 -0.60(-3.18%)
Apr 23, 2010 17.75 19.00 17.75 18.88 1,739,655 +1.19(+6.73%)
Apr 22, 2010 17.28 17.93 17.24 17.69 1,068,915 +0.24(+1.38%)
Apr 21, 2010 17.22 17.51 17.12 17.45 660,946 +0.20(+1.16%)
Apr 20, 2010 17.24 17.30 17.05 17.25 471,080 +0.04(+0.23%)
Apr 19, 2010 16.89 17.24 16.67 17.21 1,036,483 +0.25(+1.47%)
Apr 16, 2010 17.37 17.37 16.83 16.96 932,310 -0.42(-2.42%)
Apr 15, 2010 17.38 17.59 17.31 17.38 523,930 -0.06(-0.34%)
Apr 14, 2010 16.80 17.44 16.80 17.44 1,099,259 +0.73(+4.37%)
Apr 13, 2010 16.75 16.75 16.51 16.71 744,351 -0.04(-0.24%)
Apr 12, 2010 16.68 16.80 16.58 16.75 696,242 +0.13(+0.78%)
Apr 09, 2010 16.65 16.78 16.58 16.62 784,592 -0.11(-0.66%)
Apr 08, 2010 16.39 16.78 16.31 16.73 1,137,967 +0.33(+2.01%)
Apr 07, 2010 16.17 16.44 16.09 16.40 1,325,495 +0.26(+1.61%)
Apr 06, 2010 15.51 16.21 15.44 16.14 952,426 +0.56(+3.59%)
Apr 05, 2010 15.30 15.58 15.20 15.58 593,846 +0.30(+1.96%)
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.