Glacier Bancorp Inc (NQ: GBCI )

53.93 USD -0.22 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.93 15.07 14.85 15.02 93,300 +0.09(+0.61%)
Jun 29, 2004 14.52 14.93 14.45 14.93 146,700 +0.46(+3.21%)
Jun 28, 2004 14.45 14.53 14.28 14.47 42,600 -0.06(-0.40%)
Jun 25, 2004 14.19 14.54 14.19 14.53 185,900 +0.18(+1.23%)
Jun 24, 2004 14.40 14.45 14.23 14.35 24,800 +0.06(+0.45%)
Jun 23, 2004 14.26 14.38 14.14 14.29 79,900 +0.02(+0.15%)
Jun 22, 2004 14.27 14.27 14.13 14.27 57,000 +0.00(+0.00%)
Jun 21, 2004 14.17 14.40 14.13 14.27 91,300 +0.06(+0.45%)
Jun 18, 2004 14.16 14.43 14.14 14.20 115,600 -0.08(-0.56%)
Jun 17, 2004 14.64 14.64 14.28 14.28 33,500 -0.26(-1.80%)
Jun 16, 2004 14.39 14.62 14.32 14.54 61,900 +0.14(+1.00%)
Jun 15, 2004 14.30 14.53 14.21 14.40 70,700 +0.19(+1.31%)
Jun 14, 2004 14.45 14.51 13.99 14.21 62,100 -0.27(-1.88%)
Jun 10, 2004 14.19 14.53 14.19 14.49 58,000 +0.19(+1.34%)
Jun 09, 2004 14.58 14.64 14.26 14.29 51,300 -0.31(-2.12%)
Jun 08, 2004 14.32 14.69 14.31 14.60 76,200 +0.15(+1.07%)
Jun 07, 2004 14.25 14.53 14.25 14.45 33,800 +0.19(+1.31%)
Jun 04, 2004 14.20 14.40 14.17 14.26 40,900 +0.24(+1.71%)
Jun 03, 2004 14.10 14.24 14.02 14.02 54,400 -0.15(-1.09%)
Jun 02, 2004 14.29 14.29 14.15 14.18 50,000 -0.05(-0.37%)
Jun 01, 2004 14.19 14.25 14.01 14.23 44,800 +0.14(+0.98%)
May 28, 2004 14.23 14.29 14.08 14.09 56,900 -0.12(-0.86%)
May 27, 2004 14.35 14.51 14.14 14.21 42,300 -0.16(-1.11%)
May 26, 2004 14.29 14.50 14.29 14.37 38,900 +0.01(+0.04%)
May 25, 2004 14.13 14.51 14.13 14.37 73,400 +0.29(+2.05%)
May 24, 2004 14.20 14.30 13.90 14.08 73,600 -0.05(-0.38%)
May 21, 2004 14.13 14.39 13.77 14.13 69,100 -3.11(-18.06%)
May 20, 2004 17.11 17.32 17.10 17.25 59,500 +0.02(+0.12%)
May 19, 2004 17.16 17.33 17.07 17.23 36,800 +0.16(+0.94%)
May 18, 2004 16.94 17.22 16.85 17.07 45,500 +0.16(+0.95%)
May 17, 2004 16.81 17.20 16.79 16.91 42,200 -0.03(-0.19%)
May 14, 2004 16.91 17.20 16.71 16.94 25,800 +0.03(+0.19%)
May 13, 2004 16.92 17.13 16.87 16.91 33,300 -0.12(-0.72%)
May 12, 2004 16.61 17.12 16.61 17.03 71,700 +0.34(+2.01%)
May 11, 2004 16.41 16.90 16.41 16.69 46,700 +0.16(+0.97%)
May 10, 2004 16.80 16.87 16.49 16.53 112,500 -0.29(-1.74%)
May 07, 2004 17.01 17.17 16.83 16.83 54,700 -0.32(-1.87%)
May 06, 2004 16.99 17.15 16.80 17.15 52,600 +0.28(+1.68%)
May 05, 2004 16.74 17.01 16.74 16.86 20,600 +0.13(+0.76%)
May 04, 2004 16.71 17.00 16.54 16.74 23,400 +0.12(+0.74%)
May 03, 2004 16.99 16.99 16.33 16.61 19,300 +0.24(+1.47%)
Apr 30, 2004 16.99 16.99 16.35 16.37 51,200 -0.31(-1.85%)
Apr 29, 2004 16.98 17.07 16.51 16.68 36,300 -0.02(-0.10%)
Apr 28, 2004 16.67 16.98 16.49 16.70 31,200 -0.18(-1.07%)
Apr 27, 2004 16.67 16.89 16.59 16.88 40,400 +0.32(+1.93%)
Apr 26, 2004 16.64 16.87 16.48 16.56 40,200 -0.23(-1.40%)
Apr 23, 2004 17.01 17.01 16.71 16.79 17,400 -0.20(-1.19%)
Apr 22, 2004 16.72 17.07 16.45 17.00 32,000 +0.30(+1.79%)
Apr 21, 2004 16.33 16.70 16.33 16.70 21,400 +0.33(+2.02%)
Apr 20, 2004 16.54 16.88 16.33 16.37 33,400 -0.28(-1.70%)
Apr 19, 2004 16.56 16.71 16.40 16.65 27,300 +0.22(+1.36%)
Apr 16, 2004 16.69 16.90 16.43 16.43 46,700 -0.10(-0.58%)
Apr 15, 2004 16.93 17.08 16.43 16.52 45,100 -0.27(-1.62%)
Apr 14, 2004 17.01 17.01 16.67 16.79 57,800 -0.11(-0.63%)
Apr 13, 2004 17.07 17.28 16.90 16.90 44,300 -0.21(-1.22%)
Apr 12, 2004 17.09 17.31 17.07 17.11 23,200 -0.02(-0.12%)
Apr 08, 2004 17.33 17.33 17.12 17.13 17,400 -0.06(-0.37%)
Apr 07, 2004 17.13 17.24 16.85 17.19 12,500 +0.21(+1.26%)
Apr 06, 2004 16.97 17.28 16.94 16.98 27,600 -0.28(-1.61%)
Apr 05, 2004 16.97 17.28 16.97 17.26 29,900 -0.07(-0.40%)
Apr 02, 2004 17.27 17.33 17.00 17.33 38,700 +0.12(+0.71%)
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.