Glacier Bancorp Inc (NQ: GBCI )

52.45 USD +0.87 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.06 15.20 14.99 15.05 447,475 +0.02(+0.13%)
Mar 30, 2011 14.98 15.17 14.90 15.03 403,023 +0.13(+0.87%)
Mar 29, 2011 14.82 15.09 14.82 14.90 511,895 +0.06(+0.40%)
Mar 28, 2011 15.08 15.12 14.81 14.84 710,720 -0.23(-1.53%)
Mar 25, 2011 15.15 15.31 15.06 15.07 507,738 -0.03(-0.20%)
Mar 24, 2011 15.19 15.25 15.06 15.10 304,647 -0.06(-0.40%)
Mar 23, 2011 15.35 15.37 15.05 15.16 517,981 -0.22(-1.43%)
Mar 22, 2011 15.67 15.83 15.36 15.38 491,573 -0.32(-2.04%)
Mar 21, 2011 15.73 15.88 15.59 15.70 281,681 +0.16(+1.03%)
Mar 18, 2011 15.58 15.77 15.46 15.54 612,021 +0.07(+0.45%)
Mar 17, 2011 15.76 15.77 15.45 15.47 466,359 -0.16(-1.02%)
Mar 16, 2011 15.71 15.74 15.43 15.63 760,171 -0.08(-0.51%)
Mar 15, 2011 15.15 15.81 15.07 15.71 1,523,959 +0.31(+2.01%)
Mar 14, 2011 15.25 15.41 15.20 15.40 272,074 +0.01(+0.06%)
Mar 11, 2011 15.39 15.50 15.27 15.39 244,187 -0.11(-0.71%)
Mar 10, 2011 15.60 15.62 15.43 15.50 518,934 -0.28(-1.77%)
Mar 09, 2011 15.96 16.00 15.74 15.78 313,807 -0.16(-1.00%)
Mar 08, 2011 15.49 16.00 15.49 15.94 349,585 +0.44(+2.84%)
Mar 07, 2011 15.78 15.88 15.45 15.50 232,079 -0.20(-1.27%)
Mar 04, 2011 15.85 15.86 15.51 15.70 334,964 -0.15(-0.95%)
Mar 03, 2011 15.80 16.00 15.72 15.85 554,032 +0.19(+1.21%)
Mar 02, 2011 15.48 15.68 15.20 15.66 619,546 +0.14(+0.90%)
Mar 01, 2011 15.60 15.64 15.44 15.52 660,047 -0.11(-0.70%)
Feb 28, 2011 15.48 15.64 15.44 15.63 540,004 +0.19(+1.23%)
Feb 25, 2011 15.01 15.44 15.01 15.44 491,739 +0.44(+2.93%)
Feb 24, 2011 14.85 15.06 14.81 15.00 721,174 +0.15(+1.01%)
Feb 23, 2011 14.81 14.98 14.71 14.85 686,748 +0.09(+0.61%)
Feb 22, 2011 14.57 14.84 14.49 14.76 699,871 +0.05(+0.34%)
Feb 18, 2011 14.59 14.80 14.58 14.71 331,702 +0.23(+1.59%)
Feb 17, 2011 14.42 14.54 14.29 14.48 254,226 +0.07(+0.49%)
Feb 16, 2011 14.26 14.41 14.17 14.41 292,821 +0.16(+1.12%)
Feb 15, 2011 14.31 14.40 14.24 14.25 591,203 -0.14(-0.97%)
Feb 14, 2011 14.45 14.57 14.34 14.39 281,826 -0.06(-0.42%)
Feb 11, 2011 14.13 14.47 14.10 14.45 302,723 +0.25(+1.76%)
Feb 10, 2011 14.10 14.22 14.03 14.20 397,176 +0.02(+0.14%)
Feb 09, 2011 14.08 14.19 14.07 14.18 466,102 +0.02(+0.14%)
Feb 08, 2011 14.10 14.34 14.04 14.16 215,316 +0.03(+0.21%)
Feb 07, 2011 14.09 14.22 14.09 14.13 367,211 +0.02(+0.14%)
Feb 04, 2011 14.12 14.25 14.05 14.11 369,453 -0.04(-0.28%)
Feb 03, 2011 14.04 14.21 13.97 14.15 346,812 +0.06(+0.43%)
Feb 02, 2011 14.23 14.24 14.08 14.09 397,009 -0.17(-1.19%)
Feb 01, 2011 14.13 14.35 14.03 14.26 736,584 +0.15(+1.06%)
Jan 31, 2011 14.06 14.21 14.00 14.11 675,949 -0.34(-2.35%)
Jan 28, 2011 14.99 15.01 14.16 14.45 953,173 -0.64(-4.24%)
Jan 27, 2011 14.97 15.11 14.87 15.09 254,642 +0.05(+0.33%)
Jan 26, 2011 15.15 15.17 14.86 15.04 275,759 +0.00(+0.00%)
Jan 25, 2011 14.98 15.11 14.82 15.04 454,015 -0.03(-0.20%)
Jan 24, 2011 15.04 15.24 15.02 15.07 360,548 +0.06(+0.40%)
Jan 21, 2011 15.29 15.31 14.98 15.01 620,139 -0.17(-1.12%)
Jan 20, 2011 15.02 15.31 15.00 15.18 453,755 +0.04(+0.26%)
Jan 19, 2011 15.42 15.51 15.09 15.14 474,130 -0.36(-2.32%)
Jan 18, 2011 14.88 15.58 14.88 15.50 351,204 -0.08(-0.51%)
Jan 14, 2011 14.60 15.70 14.60 15.58 611,408 +0.98(+6.71%)
Jan 13, 2011 14.81 14.84 14.51 14.60 275,441 -0.24(-1.62%)
Jan 12, 2011 14.90 15.02 14.54 14.84 334,115 +0.10(+0.68%)
Jan 11, 2011 15.04 15.15 14.72 14.74 290,118 -0.25(-1.67%)
Jan 10, 2011 14.76 15.04 14.52 14.99 318,282 +0.22(+1.49%)
Jan 07, 2011 15.38 15.50 14.77 14.77 468,544 -0.74(-4.77%)
Jan 06, 2011 15.52 15.71 15.33 15.51 488,953 -0.08(-0.51%)
Jan 05, 2011 15.37 15.63 15.31 15.59 296,323 +0.24(+1.56%)
Jan 04, 2011 15.62 15.67 15.08 15.35 334,705 -0.17(-1.10%)
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.