Glacier Bancorp Inc (NQ: GBCI )

57.89 USD +0.41 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 56.68 58.08 56.52 57.48 287,264 +0.97(+1.72%)
Jun 14, 2021 57.67 57.96 56.10 56.51 314,900 -0.98(-1.70%)
Jun 11, 2021 57.33 57.90 57.12 57.49 336,795 +0.58(+1.02%)
Jun 10, 2021 58.87 59.13 56.88 56.91 249,100 -1.18(-2.03%)
Jun 09, 2021 59.15 59.15 57.87 58.09 289,870 -1.02(-1.73%)
Jun 08, 2021 58.09 59.23 57.80 59.11 327,718 +0.62(+1.06%)
Jun 07, 2021 58.25 58.52 57.78 58.49 308,030 +0.54(+0.93%)
Jun 04, 2021 58.33 58.67 57.66 57.95 220,697 -0.41(-0.70%)
Jun 03, 2021 57.91 58.58 57.58 58.36 276,713 +0.58(+1.00%)
Jun 02, 2021 58.86 58.86 57.63 57.78 281,745 -0.82(-1.40%)
Jun 01, 2021 58.71 58.97 58.24 58.60 232,140 +0.35(+0.60%)
May 28, 2021 58.26 58.44 57.37 58.25 303,282 +0.12(+0.21%)
May 27, 2021 58.84 59.42 57.95 58.13 411,357 +0.23(+0.40%)
May 26, 2021 57.00 58.25 56.91 57.90 311,906 +0.99(+1.74%)
May 25, 2021 58.53 59.24 56.91 56.91 626,905 -1.70(-2.90%)
May 24, 2021 59.14 59.35 58.14 58.61 335,667 -0.61(-1.03%)
May 21, 2021 59.35 60.14 58.84 59.22 352,536 +0.93(+1.60%)
May 20, 2021 58.81 59.00 57.49 58.29 454,116 -1.12(-1.89%)
May 19, 2021 59.23 59.48 57.51 59.41 794,785 -0.44(-0.74%)
May 18, 2021 61.35 61.68 59.76 59.85 287,405 -1.66(-2.70%)
May 17, 2021 61.58 62.00 60.54 61.51 170,127 -0.28(-0.45%)
May 14, 2021 61.57 61.96 60.14 61.79 251,568 +0.50(+0.82%)
May 13, 2021 57.65 61.77 55.99 61.29 597,377 +3.33(+5.75%)
May 12, 2021 60.74 61.16 57.78 57.96 350,302 -2.28(-3.78%)
May 11, 2021 60.69 62.01 59.87 60.24 830,505 -0.64(-1.05%)
May 10, 2021 61.25 62.27 60.84 60.88 372,168 -0.24(-0.39%)
May 07, 2021 59.97 61.28 59.40 61.12 255,953 +0.14(+0.23%)
May 06, 2021 60.74 61.18 59.49 60.98 235,411 +0.50(+0.83%)
May 05, 2021 59.68 60.66 58.87 60.48 256,660 +0.88(+1.48%)
May 04, 2021 59.26 60.13 58.72 59.60 490,503 -0.16(-0.27%)
May 03, 2021 59.64 60.38 59.04 59.76 358,982 +0.81(+1.37%)
Apr 30, 2021 59.54 60.55 58.71 58.95 431,900 -1.20(-2.00%)
Apr 29, 2021 61.15 61.31 59.93 60.15 348,289 -0.11(-0.18%)
Apr 28, 2021 61.46 61.48 60.17 60.26 303,552 -0.84(-1.37%)
Apr 27, 2021 60.96 61.75 60.55 61.10 268,815 -0.09(-0.15%)
Apr 26, 2021 61.99 63.05 61.18 61.19 272,639 -0.21(-0.34%)
Apr 23, 2021 59.78 61.91 58.13 61.40 528,300 +3.00(+5.14%)
Apr 22, 2021 58.74 59.97 56.83 58.40 256,559 -0.82(-1.38%)
Apr 21, 2021 57.84 59.35 57.25 59.22 231,496 +1.15(+1.98%)
Apr 20, 2021 59.75 59.92 57.58 58.07 546,264 -1.99(-3.31%)
Apr 19, 2021 60.02 60.68 59.43 60.06 324,333 -0.11(-0.18%)
Apr 16, 2021 59.77 60.36 59.15 60.17 275,200 +1.33(+2.26%)
Apr 15, 2021 58.67 59.00 57.53 58.84 318,339 +0.21(+0.36%)
Apr 14, 2021 57.99 59.76 57.66 58.63 353,651 +0.19(+0.33%)
Apr 13, 2021 58.90 58.90 58.03 58.44 380,288 -0.81(-1.37%)
Apr 12, 2021 58.07 59.46 58.07 59.25 281,003 +0.73(+1.25%)
Apr 09, 2021 58.29 58.69 57.56 58.52 273,400 +0.62(+1.07%)
Apr 08, 2021 57.56 57.96 56.76 57.90 303,988 +0.12(+0.21%)
Apr 07, 2021 58.50 59.38 57.44 57.78 251,163 -0.46(-0.79%)
Apr 06, 2021 58.85 59.19 58.11 58.24 188,202 -0.76(-1.29%)
Apr 05, 2021 59.45 59.68 58.43 59.00 251,286 +0.41(+0.70%)
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.