Glacier Bancorp Inc (NQ: GBCI )

54.27 USD +0.34 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 40.34 41.00 40.06 40.55 592,300 +0.50(+1.25%)
Jun 27, 2019 39.45 40.08 39.45 40.05 308,403 +0.49(+1.24%)
Jun 26, 2019 39.67 40.12 39.53 39.56 483,659 +0.34(+0.87%)
Jun 25, 2019 39.26 39.55 38.65 39.22 339,729 -0.09(-0.23%)
Jun 24, 2019 39.68 40.10 39.28 39.31 391,814 -0.40(-1.01%)
Jun 21, 2019 39.57 40.03 39.54 39.71 615,200 -0.16(-0.40%)
Jun 20, 2019 40.16 40.16 39.45 39.87 286,128 +0.05(+0.13%)
Jun 19, 2019 40.30 40.77 39.82 39.82 217,152 -0.42(-1.04%)
Jun 18, 2019 39.18 40.34 39.18 40.24 224,490 +1.19(+3.05%)
Jun 17, 2019 39.89 40.13 38.98 39.05 270,298 -0.85(-2.13%)
Jun 14, 2019 39.98 40.12 39.49 39.90 184,200 -0.04(-0.10%)
Jun 13, 2019 40.03 40.48 39.78 39.94 124,504 +0.03(+0.08%)
Jun 12, 2019 40.18 40.19 39.71 39.91 154,720 -0.26(-0.65%)
Jun 11, 2019 40.62 40.67 40.00 40.17 162,747 -0.26(-0.64%)
Jun 10, 2019 40.18 40.69 39.69 40.43 197,898 +0.57(+1.43%)
Jun 07, 2019 39.92 39.94 39.52 39.86 255,600 -0.13(-0.33%)
Jun 06, 2019 40.08 40.50 39.12 39.99 215,548 -0.24(-0.60%)
Jun 05, 2019 40.20 40.39 39.65 40.23 179,712 -0.16(-0.40%)
Jun 04, 2019 40.00 40.50 39.98 40.39 302,848 +0.78(+1.97%)
Jun 03, 2019 39.39 39.89 39.06 39.61 309,116 +0.20(+0.51%)
May 31, 2019 39.43 39.67 38.94 39.41 431,000 -0.52(-1.30%)
May 30, 2019 40.24 40.47 39.45 39.93 193,438 -0.31(-0.77%)
May 29, 2019 39.52 40.33 39.31 40.24 208,842 +0.41(+1.03%)
May 28, 2019 40.51 40.77 39.80 39.83 235,146 -0.83(-2.04%)
May 24, 2019 39.86 40.93 39.59 40.66 265,600 +0.95(+2.39%)
May 23, 2019 39.96 39.99 39.14 39.71 427,664 -0.63(-1.56%)
May 22, 2019 40.72 40.74 40.12 40.34 364,517 -0.47(-1.15%)
May 21, 2019 40.80 41.00 40.59 40.81 226,799 +0.19(+0.47%)
May 20, 2019 40.69 41.21 40.39 40.62 206,812 -0.21(-0.51%)
May 17, 2019 41.05 41.78 40.81 40.83 214,900 -0.69(-1.66%)
May 16, 2019 41.23 41.85 41.18 41.52 110,376 +0.39(+0.95%)
May 15, 2019 41.37 41.37 40.58 41.13 238,426 -0.75(-1.79%)
May 14, 2019 40.92 42.00 40.73 41.88 217,449 +1.19(+2.92%)
May 13, 2019 41.83 42.06 40.52 40.69 231,487 -2.01(-4.71%)
May 10, 2019 42.08 42.73 41.61 42.70 265,900 +0.38(+0.90%)
May 09, 2019 42.24 42.58 42.07 42.32 203,685 -0.24(-0.56%)
May 08, 2019 42.73 43.01 42.47 42.56 149,793 -0.22(-0.51%)
May 07, 2019 42.73 43.22 42.41 42.78 229,987 -0.51(-1.18%)
May 06, 2019 42.57 43.44 42.57 43.29 266,819 +0.05(+0.12%)
May 03, 2019 42.45 43.36 42.40 43.24 178,600 +1.01(+2.39%)
May 02, 2019 41.76 42.61 41.71 42.23 174,445 +0.51(+1.22%)
May 01, 2019 42.59 42.80 41.71 41.72 607,329 -0.87(-2.04%)
Apr 30, 2019 42.60 42.89 42.25 42.59 320,939 +0.07(+0.16%)
Apr 29, 2019 42.45 43.18 42.42 42.52 330,527 +0.20(+0.47%)
Apr 26, 2019 41.66 42.32 40.85 42.32 191,200 +0.64(+1.54%)
Apr 25, 2019 41.86 42.02 41.23 41.68 169,258 -0.41(-0.97%)
Apr 24, 2019 41.59 42.26 41.36 42.09 174,819 +0.33(+0.79%)
Apr 23, 2019 40.78 42.12 40.52 41.76 310,361 +0.84(+2.05%)
Apr 22, 2019 41.92 41.92 40.32 40.92 339,109 -0.83(-1.99%)
Apr 18, 2019 42.31 42.58 41.44 41.75 269,800 -0.69(-1.63%)
Apr 17, 2019 42.47 42.53 41.79 42.44 188,773 +0.19(+0.45%)
Apr 16, 2019 41.83 42.44 41.74 42.25 325,685 +0.58(+1.39%)
Apr 15, 2019 42.45 42.63 41.60 41.67 183,524 -0.91(-2.14%)
Apr 12, 2019 42.14 42.77 41.85 42.58 209,200 +0.90(+2.16%)
Apr 11, 2019 42.07 42.25 41.53 41.68 148,205 -0.23(-0.55%)
Apr 10, 2019 40.96 41.91 40.90 41.91 327,364 +0.96(+2.34%)
Apr 09, 2019 41.68 41.89 40.89 40.95 245,346 -0.94(-2.24%)
Apr 08, 2019 42.02 42.29 41.76 41.89 272,090 -0.53(-1.25%)
Apr 05, 2019 42.06 42.58 41.97 42.42 324,700 +0.51(+1.22%)
Apr 04, 2019 41.38 41.96 40.34 41.91 201,708 +0.72(+1.75%)
Apr 03, 2019 41.51 41.62 40.99 41.19 183,841 +0.19(+0.46%)
Apr 02, 2019 40.97 41.14 40.63 41.00 211,964 +0.00(+0.00%)
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.