Glacier Bancorp Inc (NQ: GBCI )

53.93 USD -0.22 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

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(-0.07%)
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 40.10 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.