Glacier Bancorp Inc (NQ: GBCI )

49.69 USD -0.83 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.53 22.54 22.17 22.19 1,075,384 -0.24(-1.07%)
Jun 27, 2013 22.25 22.52 22.17 22.43 0 +0.23(+1.04%)
Jun 26, 2013 22.26 22.50 21.98 22.20 0 +0.05(+0.23%)
Jun 25, 2013 21.83 22.16 21.48 22.15 429,671 +0.58(+2.69%)
Jun 24, 2013 21.16 21.73 21.03 21.57 0 +0.15(+0.70%)
Jun 21, 2013 21.04 21.45 20.94 21.42 825,341 +0.48(+2.29%)
Jun 20, 2013 20.48 21.10 20.47 20.94 0 +0.18(+0.87%)
Jun 19, 2013 20.85 20.91 20.65 20.76 0 -0.15(-0.72%)
Jun 18, 2013 20.74 21.06 20.56 20.91 0 +0.26(+1.26%)
Jun 17, 2013 20.50 20.83 20.39 20.65 0 +0.33(+1.62%)
Jun 14, 2013 20.54 20.78 20.26 20.32 0 -0.35(-1.69%)
Jun 13, 2013 20.26 20.72 20.05 20.67 326,679 +0.41(+2.02%)
Jun 12, 2013 19.89 20.36 19.65 20.26 778,856 +0.73(+3.74%)
Jun 11, 2013 19.50 19.69 19.32 19.53 273,366 -0.15(-0.76%)
Jun 10, 2013 19.42 19.71 19.25 19.68 0 +0.31(+1.60%)
Jun 07, 2013 19.21 19.45 19.03 19.37 0 +0.38(+2.00%)
Jun 06, 2013 18.87 19.05 18.72 18.99 363,356 +0.06(+0.32%)
Jun 05, 2013 19.21 19.24 18.93 18.93 0 -0.35(-1.82%)
Jun 04, 2013 19.43 19.59 19.08 19.28 0 -0.18(-0.92%)
Jun 03, 2013 19.43 19.52 19.02 19.46 578,615 +0.02(+0.10%)
May 31, 2013 19.65 19.83 19.42 19.44 275,308 -0.40(-2.02%)
May 30, 2013 19.84 19.90 19.73 19.84 266,383 +0.01(+0.05%)
May 29, 2013 19.81 19.99 19.65 19.83 140,712 -0.14(-0.70%)
May 28, 2013 20.00 20.24 19.80 19.97 246,725 +0.24(+1.22%)
May 24, 2013 19.53 19.73 19.38 19.73 0 +0.15(+0.77%)
May 23, 2013 19.43 19.83 19.22 19.58 0 +0.03(+0.15%)
May 22, 2013 19.84 20.16 19.50 19.55 0 -0.31(-1.56%)
May 21, 2013 19.89 19.99 19.71 19.86 0 +0.01(+0.05%)
May 20, 2013 19.76 19.99 19.68 19.85 0 +0.07(+0.35%)
May 17, 2013 19.52 19.79 19.52 19.78 0 +0.28(+1.44%)
May 16, 2013 19.31 19.55 19.28 19.50 267,759 +0.09(+0.46%)
May 15, 2013 19.25 19.64 19.25 19.41 0 +0.38(+2.00%)
May 13, 2013 18.75 19.10 18.71 19.03 0 +0.20(+1.06%)
May 10, 2013 18.70 18.84 18.60 18.83 0 +0.17(+0.91%)
May 09, 2013 18.78 18.92 18.66 18.66 0 -0.13(-0.69%)
May 08, 2013 18.95 18.95 18.65 18.79 0 -0.17(-0.90%)
May 07, 2013 18.56 18.96 18.56 18.96 0 +0.38(+2.05%)
May 06, 2013 18.30 18.64 18.29 18.58 0 +0.24(+1.31%)
May 03, 2013 18.29 18.49 18.20 18.34 0 +0.31(+1.72%)
May 02, 2013 17.91 18.28 17.86 18.03 0 +0.22(+1.24%)
May 01, 2013 18.34 18.41 17.81 17.81 401,565 -0.64(-3.47%)
Apr 30, 2013 18.31 18.45 18.23 18.45 0 +0.11(+0.60%)
Apr 29, 2013 18.25 18.42 18.24 18.34 134,547 +0.18(+0.99%)
Apr 26, 2013 18.21 18.25 18.00 18.16 201,328 -0.09(-0.49%)
Apr 25, 2013 18.30 18.47 18.11 18.25 184,603 -0.03(-0.16%)
Apr 24, 2013 18.25 18.33 18.15 18.28 186,280 -0.01(-0.05%)
Apr 23, 2013 18.01 18.29 17.99 18.29 205,828 +0.41(+2.29%)
Apr 22, 2013 18.16 18.16 17.70 17.88 215,830 -0.17(-0.94%)
Apr 19, 2013 17.44 18.14 17.44 18.05 391,112 +0.61(+3.50%)
Apr 18, 2013 17.69 17.78 17.28 17.44 576,587 -0.17(-0.97%)
Apr 17, 2013 17.67 17.93 17.32 17.61 415,870 -0.26(-1.45%)
Apr 16, 2013 17.80 17.91 17.64 17.87 300,094 +0.16(+0.90%)
Apr 15, 2013 18.16 18.22 17.54 17.71 542,183 -0.50(-2.75%)
Apr 12, 2013 18.20 18.24 18.04 18.21 344,075 -0.10(-0.55%)
Apr 11, 2013 18.39 18.45 18.24 18.31 267,178 -0.12(-0.65%)
Apr 10, 2013 18.16 18.49 18.16 18.43 271,220 +0.35(+1.94%)
Apr 09, 2013 18.19 18.19 17.99 18.08 213,925 -0.06(-0.33%)
Apr 08, 2013 18.06 18.23 17.81 18.14 303,151 +0.15(+0.83%)
Apr 05, 2013 17.74 17.99 17.69 17.99 524,118 -0.16(-0.88%)
Apr 04, 2013 18.26 18.37 18.06 18.15 456,915 -0.02(-0.11%)
Apr 03, 2013 18.48 18.48 18.15 18.17 398,551 -0.30(-1.62%)
Apr 02, 2013 18.77 18.79 18.38 18.47 379,974 -0.14(-0.75%)
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.