Glacier Bancorp Inc (NQ: GBCI )

51.58 USD +1.26 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.22 17.59 17.06 17.42 136,308 +0.27(+1.55%)
Jun 29, 2005 17.16 17.18 17.00 17.15 77,652 +0.01(+0.04%)
Jun 28, 2005 16.69 17.15 16.60 17.15 71,011 +0.61(+3.71%)
Jun 27, 2005 16.39 16.59 16.38 16.53 41,699 +0.12(+0.73%)
Jun 24, 2005 16.63 16.73 16.37 16.41 167,166 -0.21(-1.28%)
Jun 23, 2005 17.09 17.21 16.63 16.63 74,269 -0.49(-2.88%)
Jun 22, 2005 16.93 17.22 16.86 17.12 118,823 +0.16(+0.94%)
Jun 21, 2005 16.73 17.07 16.73 16.96 65,433 +0.11(+0.67%)
Jun 20, 2005 16.90 16.93 16.75 16.85 65,772 -0.09(-0.51%)
Jun 17, 2005 16.65 17.05 16.57 16.93 206,607 +0.29(+1.72%)
Jun 16, 2005 16.20 16.65 16.19 16.65 138,912 +0.33(+2.00%)
Jun 15, 2005 16.32 16.33 16.20 16.32 96,307 +0.00(+0.00%)
Jun 14, 2005 16.13 16.33 16.00 16.32 100,680 +0.26(+1.62%)
Jun 13, 2005 16.07 16.13 15.97 16.06 43,082 +0.08(+0.50%)
Jun 10, 2005 15.90 16.01 15.90 15.98 59,523 -0.05(-0.29%)
Jun 09, 2005 15.86 16.03 15.53 16.03 53,774 +0.19(+1.22%)
Jun 08, 2005 15.83 16.09 15.83 15.83 79,332 -0.10(-0.63%)
Jun 07, 2005 16.07 16.29 15.88 15.93 70,034 -0.09(-0.58%)
Jun 06, 2005 15.78 16.07 15.67 16.03 70,296 +0.36(+2.30%)
Jun 03, 2005 15.87 15.93 15.64 15.67 46,808 -0.23(-1.47%)
Jun 02, 2005 15.96 15.96 15.67 15.90 39,661 -0.01(-0.08%)
Jun 01, 2005 15.69 15.95 15.54 15.91 47,579 +0.35(+2.23%)
May 31, 2005 15.87 15.87 15.52 15.57 77,344 -0.21(-1.35%)
May 27, 2005 15.56 15.82 15.49 15.78 39,353 +0.09(+0.60%)
May 26, 2005 15.26 15.69 15.26 15.69 32,906 +0.31(+2.01%)
May 25, 2005 15.66 15.68 15.22 15.38 44,544 -0.27(-1.70%)
May 24, 2005 15.69 15.83 15.53 15.64 53,100 -0.24(-1.51%)
May 23, 2005 15.39 15.91 15.39 15.88 57,258 +0.46(+3.01%)
May 20, 2005 15.55 15.56 15.23 15.42 55,413 -0.10(-0.65%)
May 19, 2005 15.39 15.57 15.38 15.52 57,418 -3.89(-20.03%)
May 18, 2005 18.83 19.65 18.78 19.41 153,400 +4.38(+29.13%)
May 17, 2005 15.00 15.06 14.79 15.03 155,777 -0.01(-0.07%)
May 16, 2005 14.64 15.04 14.44 15.04 78,258 +0.52(+3.60%)
May 13, 2005 14.66 14.68 14.51 14.52 59,888 -0.02(-0.15%)
May 12, 2005 14.79 14.92 14.52 14.54 66,801 -0.17(-1.12%)
May 11, 2005 14.80 14.87 14.61 14.70 41,396 +0.09(+0.62%)
May 10, 2005 14.86 14.99 14.61 14.61 97,512 -0.39(-2.63%)
May 09, 2005 14.89 15.11 14.89 15.01 87,138 +0.06(+0.43%)
May 06, 2005 14.76 14.94 14.59 14.94 118,582 +0.26(+1.78%)
May 05, 2005 14.79 14.90 14.45 14.68 79,440 -0.08(-0.54%)
May 04, 2005 14.54 14.78 14.41 14.76 73,299 +0.36(+2.52%)
May 03, 2005 14.53 14.58 14.38 14.40 101,770 -0.13(-0.88%)
May 02, 2005 14.42 14.53 14.28 14.53 83,447 +0.25(+1.76%)
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%)
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.