Glacier Bancorp Inc (NQ: GBCI )

54.31 USD +0.38 (+0.70%)
Streaming Delayed Price Updated: 1:47 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.28 14.31 14.11 14.28 188,538 +0.17(+1.21%)
Apr 28, 2005 14.55 14.57 14.04 14.11 124,273 -0.52(-3.54%)
Apr 27, 2005 14.65 14.81 14.44 14.62 64,358 +0.01(+0.07%)
Apr 26, 2005 15.00 15.00 14.61 14.61 45,002 -0.31(-2.11%)
Apr 25, 2005 14.86 15.00 14.84 14.93 49,375 -0.07(-0.50%)
Apr 22, 2005 15.39 15.39 14.86 15.00 68,466 -0.28(-1.85%)
Apr 21, 2005 14.99 15.29 14.79 15.29 66,720 +0.50(+3.35%)
Apr 20, 2005 15.39 15.45 14.69 14.79 98,454 -0.47(-3.11%)
Apr 19, 2005 14.89 15.31 14.89 15.26 93,613 +0.27(+1.81%)
Apr 18, 2005 14.38 15.09 14.27 14.99 123,828 +0.71(+5.01%)
Apr 15, 2005 15.10 15.10 14.17 14.28 98,563 -0.75(-4.97%)
Apr 14, 2005 15.40 15.41 15.01 15.02 52,584 -0.37(-2.39%)
Apr 13, 2005 15.84 15.84 15.39 15.39 67,101 -0.54(-3.38%)
Apr 12, 2005 15.47 15.97 15.21 15.93 72,051 +0.41(+2.65%)
Apr 11, 2005 15.82 15.87 15.51 15.52 40,660 -0.30(-1.89%)
Apr 08, 2005 16.30 16.30 15.81 15.82 30,714 -0.48(-2.93%)
Apr 07, 2005 16.43 16.48 16.19 16.30 26,152 -0.03(-0.21%)
Apr 06, 2005 16.12 16.47 16.12 16.33 33,246 +0.25(+1.56%)
Apr 05, 2005 16.15 16.22 16.01 16.08 45,486 -0.04(-0.23%)
Apr 04, 2005 15.82 16.20 15.81 16.12 30,292 +0.14(+0.87%)
Apr 01, 2005 16.27 16.40 15.81 15.98 44,154 -0.29(-1.77%)
Mar 31, 2005 16.33 16.37 16.13 16.27 88,012 -0.11(-0.65%)
Mar 30, 2005 16.04 16.37 16.04 16.37 60,699 +0.43(+2.71%)
Mar 29, 2005 15.95 16.23 15.85 15.94 43,931 -0.02(-0.13%)
Mar 28, 2005 15.87 16.05 15.87 15.96 27,351 +0.07(+0.44%)
Mar 24, 2005 15.88 16.12 15.75 15.89 48,000 +0.10(+0.61%)
Mar 23, 2005 16.14 16.15 15.73 15.80 65,146 -0.37(-2.28%)
Mar 22, 2005 16.31 16.47 16.16 16.17 43,755 -0.01(-0.07%)
Mar 21, 2005 16.49 16.49 16.15 16.18 27,105 -0.20(-1.21%)
Mar 18, 2005 16.50 16.51 16.29 16.37 112,272 -0.11(-0.68%)
Mar 17, 2005 16.76 16.76 16.44 16.49 83,038 -0.09(-0.52%)
Mar 16, 2005 16.57 16.85 16.53 16.57 56,560 -0.02(-0.10%)
Mar 15, 2005 16.93 17.04 16.56 16.59 42,047 -0.23(-1.39%)
Mar 14, 2005 16.91 16.93 16.67 16.82 69,999 +0.09(+0.51%)
Mar 11, 2005 16.67 16.91 16.61 16.74 41,441 +0.06(+0.38%)
Mar 10, 2005 16.62 16.89 16.56 16.67 55,051 +0.05(+0.29%)
Mar 09, 2005 16.96 16.99 16.61 16.62 33,508 -0.34(-2.01%)
Mar 08, 2005 17.43 17.43 16.97 16.97 54,885 -0.30(-1.76%)
Mar 07, 2005 17.56 17.56 17.27 17.27 36,642 -0.14(-0.80%)
Mar 04, 2005 17.26 17.59 17.15 17.41 86,545 +0.42(+2.45%)
Mar 03, 2005 17.17 17.17 16.74 16.99 60,196 +0.03(+0.19%)
Mar 02, 2005 16.88 17.27 16.88 16.96 62,090 -0.11(-0.66%)
Mar 01, 2005 16.88 17.09 16.77 17.07 63,983 +0.19(+1.11%)
Feb 28, 2005 16.58 16.89 16.58 16.89 80,907 +0.03(+0.19%)
Feb 25, 2005 16.60 16.85 16.55 16.85 185,245 +0.19(+1.12%)
Feb 24, 2005 16.36 16.71 16.27 16.67 182,525 +0.31(+1.89%)
Feb 23, 2005 16.27 16.43 16.16 16.36 85,461 +0.07(+0.46%)
Feb 22, 2005 16.49 16.49 16.27 16.28 114,763 -0.22(-1.32%)
Feb 18, 2005 16.77 16.77 16.48 16.50 119,933 -0.15(-0.90%)
Feb 17, 2005 16.93 16.95 16.57 16.65 63,688 -0.24(-1.42%)
Feb 16, 2005 16.79 16.98 16.55 16.89 56,157 +0.25(+1.47%)
Feb 15, 2005 16.68 16.80 16.63 16.65 49,347 -0.17(-1.02%)
Feb 14, 2005 16.70 16.87 16.60 16.82 75,843 -0.06(-0.38%)
Feb 11, 2005 16.59 16.92 16.53 16.88 63,827 +0.17(+0.99%)
Feb 10, 2005 17.01 17.01 16.60 16.71 52,337 -0.19(-1.14%)
Feb 09, 2005 17.21 17.21 16.88 16.91 85,726 -0.20(-1.18%)
Feb 08, 2005 17.07 17.17 16.99 17.11 61,432 +0.10(+0.60%)
Feb 07, 2005 17.24 17.29 16.97 17.01 60,195 -0.21(-1.21%)
Feb 04, 2005 16.88 17.22 16.75 17.22 91,220 +0.35(+2.06%)
Feb 03, 2005 17.00 17.04 16.82 16.87 48,583 -0.19(-1.13%)
Feb 02, 2005 16.97 17.07 16.84 17.06 43,155 -0.05(-0.31%)
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.