Glacier Bancorp Inc (NQ: GBCI )

56.38 USD -0.69 (-1.21%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 40.39 41.02 40.37 41.00 234,237 +0.93(+2.32%)
Mar 29, 2019 40.39 40.40 39.67 40.07 332,900 +0.08(+0.20%)
Mar 28, 2019 39.56 40.11 39.44 39.99 248,286 +0.53(+1.34%)
Mar 27, 2019 39.56 39.75 39.13 39.46 464,417 -0.24(-0.60%)
Mar 26, 2019 38.39 39.80 38.39 39.70 466,274 +1.43(+3.74%)
Mar 25, 2019 37.96 38.54 37.58 38.27 301,075 +0.38(+1.00%)
Mar 22, 2019 39.15 39.30 37.58 37.89 516,700 -1.62(-4.10%)
Mar 21, 2019 38.94 39.91 38.82 39.51 446,985 +0.50(+1.28%)
Mar 20, 2019 40.33 40.71 39.01 39.01 565,298 -1.31(-3.25%)
Mar 19, 2019 41.54 41.58 40.28 40.32 263,631 -1.11(-2.68%)
Mar 18, 2019 40.90 41.55 40.90 41.43 260,833 +0.58(+1.42%)
Mar 15, 2019 40.83 41.09 40.54 40.85 646,000 +0.02(+0.05%)
Mar 14, 2019 41.03 41.10 40.72 40.83 163,325 -0.18(-0.44%)
Mar 13, 2019 41.00 41.33 40.65 41.01 310,522 +0.18(+0.44%)
Mar 12, 2019 41.19 41.36 40.65 40.83 213,843 -0.23(-0.56%)
Mar 11, 2019 41.02 41.35 40.65 41.06 234,303 +0.21(+0.51%)
Mar 08, 2019 40.19 40.90 39.89 40.85 298,600 +0.48(+1.19%)
Mar 07, 2019 41.65 41.94 40.35 40.37 404,999 -1.34(-3.21%)
Mar 06, 2019 43.21 43.26 41.63 41.71 354,930 -1.57(-3.63%)
Mar 05, 2019 43.67 43.67 43.11 43.28 202,519 -0.29(-0.67%)
Mar 04, 2019 43.75 44.20 43.08 43.57 325,222 -0.20(-0.46%)
Mar 01, 2019 44.15 44.15 43.46 43.77 232,300 -0.05(-0.11%)
Feb 28, 2019 43.80 44.12 43.68 43.82 232,093 +0.08(+0.18%)
Feb 27, 2019 43.64 43.81 43.42 43.74 326,365 +0.12(+0.28%)
Feb 26, 2019 44.14 44.43 43.61 43.62 183,109 -0.64(-1.45%)
Feb 25, 2019 45.08 45.47 44.22 44.26 248,339 -0.62(-1.38%)
Feb 22, 2019 44.93 44.93 44.60 44.88 174,400 +0.00(+0.00%)
Feb 21, 2019 44.90 44.91 43.48 44.88 205,134 -0.03(-0.07%)
Feb 20, 2019 43.89 44.91 43.79 44.91 269,024 +0.94(+2.14%)
Feb 19, 2019 42.91 44.16 42.91 43.97 316,769 +0.82(+1.90%)
Feb 15, 2019 42.92 43.33 42.78 43.15 520,600 +0.56(+1.31%)
Feb 14, 2019 42.91 43.07 42.51 42.59 303,083 -0.58(-1.34%)
Feb 13, 2019 42.79 43.23 42.59 43.17 210,897 +0.51(+1.20%)
Feb 12, 2019 42.85 43.14 42.46 42.66 212,639 +0.06(+0.14%)
Feb 11, 2019 42.09 42.60 41.93 42.60 162,446 +0.55(+1.31%)
Feb 08, 2019 42.55 42.76 41.76 42.05 334,000 -0.65(-1.52%)
Feb 07, 2019 42.44 43.21 42.42 42.70 220,979 +0.30(+0.71%)
Feb 06, 2019 42.00 42.47 41.90 42.40 265,021 +0.34(+0.81%)
Feb 05, 2019 42.51 42.62 41.73 42.06 237,231 -0.39(-0.92%)
Feb 04, 2019 41.85 42.47 41.41 42.45 276,253 +0.59(+1.41%)
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.