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, 2020 34.19 35.50 34.19 35.29 496,605 +0.68(+1.96%)
Jun 29, 2020 34.18 35.12 33.72 34.61 523,328 +1.27(+3.81%)
Jun 26, 2020 34.03 34.83 33.11 33.34 1,935,600 -1.49(-4.28%)
Jun 25, 2020 34.00 35.06 33.58 34.83 488,622 +0.77(+2.26%)
Jun 24, 2020 34.55 34.69 33.38 34.06 768,916 -0.99(-2.82%)
Jun 23, 2020 36.53 36.65 35.01 35.05 680,135 -0.56(-1.56%)
Jun 22, 2020 35.33 35.72 34.52 35.60 1,197,148 +0.38(+1.09%)
Jun 19, 2020 37.66 37.69 34.58 35.22 14,146,200 -2.12(-5.68%)
Jun 18, 2020 36.35 38.16 36.35 37.34 757,374 +0.58(+1.56%)
Jun 17, 2020 39.75 39.75 36.56 36.76 791,272 -2.80(-7.07%)
Jun 16, 2020 38.39 40.12 38.33 39.56 812,814 +2.30(+6.17%)
Jun 15, 2020 37.30 37.90 35.85 37.26 1,906,701 -2.04(-5.19%)
Jun 12, 2020 40.65 40.65 38.06 39.30 508,300 +0.55(+1.42%)
Jun 11, 2020 40.17 40.45 38.71 38.75 683,438 -3.05(-7.30%)
Jun 10, 2020 44.07 44.31 41.71 41.80 473,679 -2.53(-5.71%)
Jun 09, 2020 44.25 45.09 44.05 44.33 689,767 -1.23(-2.70%)
Jun 08, 2020 45.75 46.54 45.19 45.56 479,719 -0.26(-0.57%)
Jun 05, 2020 44.29 46.45 43.68 45.82 726,900 +2.69(+6.24%)
Jun 04, 2020 42.20 43.33 41.88 43.13 406,648 +0.70(+1.65%)
Jun 03, 2020 42.32 43.49 42.20 42.43 383,473 +1.28(+3.11%)
Jun 02, 2020 41.89 42.14 40.94 41.15 284,562 -0.16(-0.39%)
Jun 01, 2020 41.62 41.91 40.98 41.31 317,035 +0.12(+0.29%)
May 29, 2020 40.84 41.41 40.19 41.19 606,800 -0.49(-1.18%)
May 28, 2020 44.20 44.22 41.03 41.68 614,343 -2.37(-5.38%)
May 27, 2020 41.46 44.37 41.41 44.05 763,168 +3.40(+8.36%)
May 26, 2020 40.00 41.10 39.73 40.65 505,422 +1.59(+4.07%)
May 22, 2020 38.63 39.44 38.63 39.06 229,500 +0.07(+0.18%)
May 21, 2020 38.81 39.79 38.81 38.99 256,259 -0.35(-0.89%)
May 20, 2020 38.36 39.58 38.26 39.34 399,779 +1.99(+5.33%)
May 19, 2020 38.87 39.17 37.35 37.35 346,097 -1.85(-4.72%)
May 18, 2020 37.89 39.40 37.39 39.20 512,231 +3.42(+9.56%)
May 15, 2020 34.78 35.79 34.42 35.78 826,000 +0.72(+2.05%)
May 14, 2020 34.24 35.55 32.98 35.06 523,168 -0.18(-0.51%)
May 13, 2020 35.47 35.56 33.99 35.24 652,490 -0.76(-2.11%)
May 12, 2020 38.10 38.10 35.91 36.00 399,527 -2.04(-5.36%)
May 11, 2020 38.10 38.38 37.01 38.04 616,738 -0.88(-2.26%)
May 08, 2020 38.28 38.96 37.74 38.92 368,200 +1.56(+4.18%)
May 07, 2020 37.56 38.31 37.13 37.36 399,817 +0.33(+0.89%)
May 06, 2020 37.98 38.00 36.85 37.03 396,430 -0.80(-2.11%)
May 05, 2020 38.72 38.79 37.60 37.83 423,073 +0.11(+0.29%)
May 04, 2020 37.10 37.92 36.77 37.72 440,168 +0.00(+0.00%)
May 01, 2020 36.93 37.79 36.74 37.72 679,600 -0.36(-0.95%)
Apr 30, 2020 37.87 38.62 37.11 38.08 675,085 -1.05(-2.68%)
Apr 29, 2020 38.48 40.46 37.89 39.13 750,526 +2.21(+5.99%)
Apr 28, 2020 37.25 38.50 36.68 36.92 584,998 -0.31(-0.83%)
Apr 27, 2020 33.39 37.84 32.64 37.23 780,964 +4.32(+13.13%)
Apr 24, 2020 32.70 33.22 31.41 32.91 660,300 +0.47(+1.45%)
Apr 23, 2020 32.05 32.76 31.82 32.44 465,054 +0.46(+1.44%)
Apr 22, 2020 33.50 33.81 31.83 31.98 301,958 -0.63(-1.93%)
Apr 21, 2020 31.78 32.97 31.38 32.61 322,876 -0.33(-1.00%)
Apr 20, 2020 32.07 33.59 31.82 32.94 355,333 -0.08(-0.24%)
Apr 17, 2020 32.01 33.29 31.75 33.02 422,900 +2.10(+6.79%)
Apr 16, 2020 32.73 33.28 30.30 30.92 503,760 -1.14(-3.56%)
Apr 15, 2020 33.22 33.63 31.94 32.06 338,737 -2.39(-6.94%)
Apr 14, 2020 35.94 36.00 34.14 34.45 564,184 -0.31(-0.89%)
Apr 13, 2020 36.67 36.67 34.26 34.76 296,188 -1.98(-5.39%)
Apr 09, 2020 34.82 36.89 34.51 36.74 408,900 +2.94(+8.70%)
Apr 08, 2020 33.72 34.47 33.08 33.80 398,327 +0.71(+2.15%)
Apr 07, 2020 34.76 35.36 32.87 33.09 400,316 -0.50(-1.49%)
Apr 06, 2020 34.14 34.65 32.78 33.59 472,245 +0.71(+2.16%)
Apr 03, 2020 33.44 34.29 32.12 32.88 439,600 -1.14(-3.35%)
Apr 02, 2020 32.49 34.36 32.49 34.02 386,494 +1.11(+3.37%)
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.