Glacier Bancorp Inc (NQ: GBCI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.38	38.38	38.38	0	-0.01(-0.03%)
Mar 28, 2018	37.96	38.59	37.16	38.39	440,124	+0.56(+1.48%)
Mar 27, 2018	38.28	38.38	37.53	37.83	461,645	-0.48(-1.25%)
Mar 26, 2018	37.64	38.33	37.04	38.31	322,160	+1.27(+3.43%)
Mar 23, 2018	38.85	38.96	36.96	37.04	473,019	-1.69(-4.36%)
Mar 22, 2018	39.50	39.89	38.64	38.73	341,373	-1.39(-3.46%)
Mar 21, 2018	40.08	40.46	39.68	40.12	243,280	+0.09(+0.22%)
Mar 20, 2018	40.41	40.49	39.88	40.03	190,264	-0.26(-0.65%)
Mar 19, 2018	40.55	40.64	39.54	40.29	318,502	-0.25(-0.62%)
Mar 16, 2018	40.66	41.22	40.44	40.54	1,081,117	-0.16(-0.39%)
Mar 15, 2018	40.12	40.71	40.01	40.70	301,249	+0.53(+1.32%)
Mar 14, 2018	41.00	41.11	40.03	40.17	301,651	-0.61(-1.50%)
Mar 13, 2018	41.01	41.24	40.62	40.78	311,378	-0.13(-0.32%)
Mar 12, 2018	40.70	41.14	40.67	40.91	495,100	+0.25(+0.61%)
Mar 09, 2018	39.95	40.73	39.68	40.66	648,753	+0.93(+2.34%)
Mar 08, 2018	40.24	40.26	38.98	39.73	241,797	-0.51(-1.27%)
Mar 07, 2018	39.79	40.54	37.50	40.24	331,758	+0.10(+0.25%)
Mar 06, 2018	39.67	40.26	39.28	40.14	292,830	+0.56(+1.41%)
Mar 05, 2018	39.13	39.88	38.07	39.58	368,484	+0.27(+0.69%)
Mar 02, 2018	38.62	39.44	38.13	39.31	564,511	+0.48(+1.24%)
Mar 01, 2018	38.89	39.44	38.62	38.83	233,918	-0.07(-0.18%)
Feb 28, 2018	40.07	40.17	38.85	38.90	300,642	-0.94(-2.36%)
Feb 27, 2018	40.41	41.00	39.83	39.84	199,475	-0.59(-1.46%)
Feb 26, 2018	40.33	40.44	39.89	40.43	163,199	+0.31(+0.77%)
Feb 23, 2018	39.79	40.12	38.37	40.12	214,000	+0.42(+1.06%)
Feb 22, 2018	40.59	40.71	39.70	39.70	175,699	-0.73(-1.81%)
Feb 21, 2018	40.07	40.92	40.04	40.43	395,840	+0.45(+1.13%)
Feb 20, 2018	40.38	40.38	39.66	39.98	347,415	-0.41(-1.02%)
Feb 16, 2018		40.39	40.39	40.39	0	+0.58(+1.46%)
Feb 15, 2018	39.84	39.84	39.49	39.81	213,956	+0.29(+0.73%)
Feb 14, 2018	38.24	39.59	38.24	39.52	216,453	+1.00(+2.60%)
Feb 13, 2018		38.55		38.52	176,780	+0.16(+0.42%)
Feb 12, 2018	38.06	38.72	37.64	38.36	290,985	+0.48(+1.27%)
Feb 09, 2018	37.91	38.22	36.72	37.88	478,327	+0.59(+1.58%)
Feb 08, 2018	38.67	40.55	37.29	37.29	267,207	-1.23(-3.19%)
Feb 07, 2018	38.18	38.67	38.18	38.52	172,013	+0.29(+0.76%)
Feb 06, 2018	37.37	38.74	37.36	38.23	475,064	-0.34(-0.88%)
Feb 05, 2018	39.36	40.00	38.18	38.57	240,151	-1.35(-3.38%)
Feb 02, 2018	39.75	40.39	39.68	39.92	440,774	-0.01(-0.03%)
Feb 01, 2018	39.15	39.93	38.90	39.93	438,048	+0.71(+1.81%)
Jan 31, 2018	39.28	39.63	39.06	39.22	347,582	+0.09(+0.23%)
Jan 30, 2018	39.07	39.31	38.84	39.13	346,725	-0.31(-0.79%)
Jan 29, 2018	39.65	39.88	39.42	39.44	290,210	-0.36(-0.90%)
Jan 26, 2018	39.64	39.83	38.75	39.80	342,780	+0.49(+1.25%)
Jan 25, 2018	39.45	39.48	38.55	39.31	467,788	+0.12(+0.31%)
Jan 24, 2018	40.16	40.16	39.19	39.19	231,599	-0.78(-1.95%)
Jan 23, 2018	39.83	40.13	39.47	39.97	223,991	-0.03(-0.08%)
Jan 22, 2018	39.92	40.14	39.62	40.00	406,444	+0.09(+0.23%)
Jan 19, 2018	39.02	39.91	39.02	39.91	309,364	+0.79(+2.02%)
Jan 18, 2018	39.87	40.02	39.10	39.12	266,860	-0.77(-1.93%)
Jan 17, 2018	39.39	39.98	39.21	39.89	282,620	+0.50(+1.27%)
Jan 16, 2018	40.08	40.18	39.36	39.39	326,838	-0.48(-1.20%)
Jan 12, 2018		39.87	39.87	39.87	0	+0.05(+0.13%)
Jan 11, 2018	39.38	40.01	39.37	39.82	318,258	+0.61(+1.56%)
Jan 10, 2018		40.09		39.21	374,709	+0.67(+1.74%)
Jan 09, 2018	38.67	39.16	38.53	38.54	408,703	+0.06(+0.16%)
Jan 08, 2018	38.72	38.81	38.46	38.48	345,099	-0.21(-0.54%)
Jan 05, 2018	38.91	38.91	38.26	38.69	291,401	+0.02(+0.05%)
Jan 04, 2018	39.07	39.43	38.59	38.67	342,696	-0.11(-0.28%)
Jan 03, 2018	38.95	39.02	38.41	38.78	220,047	-0.22(-0.56%)

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.