Glacier Bancorp Inc (NQ: GBCI )

53.90 USD -0.37 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.28 43.28 42.64 42.70 427,028 -0.42(-0.97%)
Jul 30, 2018 43.67 44.09 42.92 43.12 415,454 -0.55(-1.26%)
Jul 27, 2018 43.99 44.19 43.55 43.67 316,200 -0.33(-0.75%)
Jul 26, 2018 43.50 44.07 43.47 44.00 406,018 +0.47(+1.08%)
Jul 25, 2018 44.08 44.08 43.28 43.53 390,978 -0.50(-1.14%)
Jul 24, 2018 44.30 44.55 43.73 44.03 507,372 -0.30(-0.68%)
Jul 23, 2018 43.18 44.46 43.02 44.33 815,659 +1.43(+3.33%)
Jul 20, 2018 40.55 43.00 40.44 42.90 897,984 +2.53(+6.27%)
Jul 19, 2018 40.21 40.62 39.75 40.37 311,991 +0.11(+0.27%)
Jul 18, 2018 39.91 40.33 39.88 40.26 358,742 +0.42(+1.05%)
Jul 17, 2018 39.83 40.12 39.77 39.84 260,502 +0.08(+0.20%)
Jul 16, 2018 39.78 40.05 39.58 39.76 401,753 +0.06(+0.15%)
Jul 13, 2018 39.97 40.15 39.63 39.70 220,987 -0.28(-0.70%)
Jul 12, 2018 40.36 40.43 39.60 39.98 442,822 -0.08(-0.20%)
Jul 11, 2018 39.85 40.24 39.72 40.06 285,227 -0.06(-0.15%)
Jul 10, 2018 40.64 40.69 39.89 40.12 448,908 -0.48(-1.18%)
Jul 09, 2018 40.17 40.81 39.60 40.60 467,031 +0.43(+1.07%)
Jul 06, 2018 39.68 40.29 39.41 40.17 342,309 +0.45(+1.13%)
Jul 05, 2018 39.51 39.88 39.20 39.72 591,522 +0.47(+1.20%)
Jul 03, 2018 39.25 39.25 39.25 0 -0.10(-0.25%)
Jul 02, 2018 38.37 39.36 38.37 39.35 392,731 +0.67(+1.73%)
Jun 29, 2018 39.61 39.69 38.68 38.68 410,483 -0.63(-1.60%)
Jun 28, 2018 39.26 39.51 39.06 39.31 353,668 +0.29(+0.74%)
Jun 27, 2018 39.80 41.10 39.01 39.02 320,761 -0.91(-2.28%)
Jun 26, 2018 40.08 40.08 39.52 39.93 327,131 -0.09(-0.22%)
Jun 25, 2018 40.52 40.78 39.87 40.02 436,995 -0.84(-2.06%)
Jun 22, 2018 41.20 41.32 40.52 40.86 1,343,208 -0.23(-0.56%)
Jun 21, 2018 40.96 41.38 39.35 41.09 491,548 +0.01(+0.02%)
Jun 20, 2018 40.90 41.16 40.66 41.08 363,592 +0.40(+0.98%)
Jun 19, 2018 40.88 40.03 40.68 375,889 +0.34(+0.84%)
Jun 18, 2018 39.82 40.37 39.19 40.34 361,626 +0.35(+0.88%)
Jun 15, 2018 40.08 39.32 39.99 744,198 +0.20(+0.50%)
Jun 14, 2018 40.15 40.15 39.47 39.79 355,124 -0.18(-0.45%)
Jun 13, 2018 39.94 40.45 39.67 39.97 382,721 -0.05(-0.12%)
Jun 12, 2018 40.91 40.99 39.92 40.02 564,882 -0.85(-2.08%)
Jun 11, 2018 41.34 41.47 39.08 40.87 484,176 -0.36(-0.87%)
Jun 08, 2018 40.98 41.39 40.90 41.23 432,279 +0.25(+0.61%)
Jun 07, 2018 41.11 41.40 40.80 40.98 234,238 -0.07(-0.17%)
Jun 06, 2018 40.21 41.06 40.21 41.05 475,472 +0.92(+2.29%)
Jun 05, 2018 39.92 40.14 39.70 40.13 380,126 +0.25(+0.63%)
Jun 04, 2018 39.48 39.89 39.29 39.88 424,684 +0.69(+1.76%)
Jun 01, 2018 39.37 39.68 39.19 39.19 401,388 +0.20(+0.51%)
May 31, 2018 39.52 39.70 38.97 38.99 322,609 -0.60(-1.52%)
May 30, 2018 39.43 39.85 39.23 39.59 367,353 +0.61(+1.56%)
May 29, 2018 39.38 39.70 38.73 38.98 369,501 -0.83(-2.08%)
May 25, 2018 39.81 39.81 39.81 0 -0.08(-0.20%)
May 24, 2018 39.99 40.07 39.11 39.89 241,603 -0.28(-0.70%)
May 23, 2018 40.15 40.32 39.93 40.17 258,809 -0.08(-0.20%)
May 22, 2018 40.16 40.63 39.28 40.25 380,291 +0.23(+0.57%)
May 21, 2018 39.50 40.13 39.50 40.02 343,252 +0.65(+1.65%)
May 18, 2018 39.70 39.70 39.30 39.37 529,573 -0.16(-0.40%)
May 17, 2018 39.48 39.75 39.23 39.53 604,785 +0.04(+0.10%)
May 16, 2018 39.19 39.72 38.99 39.49 515,548 +0.34(+0.87%)
May 15, 2018 38.50 39.17 38.50 39.15 438,791 +0.58(+1.50%)
May 14, 2018 38.83 38.91 38.44 38.57 286,466 -0.13(-0.34%)
May 11, 2018 38.75 39.02 38.63 38.70 162,369 +0.04(+0.10%)
May 10, 2018 38.49 38.77 38.25 38.66 227,628 +0.03(+0.08%)
May 09, 2018 38.58 38.89 38.21 38.63 334,902 +0.26(+0.68%)
May 08, 2018 37.50 38.42 37.50 38.37 277,777 +0.62(+1.64%)
May 07, 2018 37.61 38.01 37.33 37.75 202,190 +0.17(+0.45%)
May 04, 2018 36.83 37.95 36.79 37.58 226,181 +0.49(+1.32%)
May 03, 2018 37.38 37.41 36.70 37.09 283,929 -0.49(-1.30%)
May 02, 2018 37.26 38.00 36.98 37.58 331,005 +0.17(+0.45%)
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.