Glacier Bancorp Inc (NQ: GBCI )

51.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.43 13.55 13.42 13.48 230,742 +0.05(+0.37%)
Jun 29, 2011 13.25 13.45 13.17 13.43 228,487 +0.23(+1.74%)
Jun 28, 2011 13.15 13.21 13.03 13.20 190,482 +0.12(+0.92%)
Jun 27, 2011 12.95 13.23 12.95 13.08 498,784 +0.11(+0.85%)
Jun 24, 2011 13.01 13.20 12.89 12.97 1,043,874 -0.05(-0.38%)
Jun 23, 2011 13.05 13.11 12.90 13.02 571,781 -0.16(-1.21%)
Jun 22, 2011 13.43 13.50 13.17 13.18 429,054 -0.36(-2.66%)
Jun 21, 2011 13.48 13.63 13.39 13.54 422,515 +0.14(+1.04%)
Jun 20, 2011 13.34 13.46 13.31 13.40 367,515 -0.03(-0.22%)
Jun 17, 2011 13.36 13.51 13.23 13.43 624,363 +0.17(+1.28%)
Jun 16, 2011 13.33 13.48 13.16 13.26 716,516 -0.08(-0.60%)
Jun 15, 2011 13.32 13.35 13.15 13.34 558,081 -0.06(-0.45%)
Jun 14, 2011 13.45 13.53 13.35 13.40 421,051 +0.06(+0.45%)
Jun 13, 2011 13.35 13.41 13.18 13.34 246,787 +0.05(+0.41%)
Jun 10, 2011 13.37 13.47 13.13 13.29 398,146 -0.12(-0.93%)
Jun 09, 2011 13.54 13.54 13.39 13.41 603,338 -0.11(-0.81%)
Jun 08, 2011 13.74 13.87 13.51 13.52 403,747 -0.23(-1.67%)
Jun 07, 2011 13.72 13.82 13.66 13.75 313,395 +0.12(+0.88%)
Jun 06, 2011 13.52 13.68 13.37 13.63 381,626 +0.03(+0.22%)
Jun 03, 2011 13.56 13.74 13.52 13.60 461,223 -0.46(-3.27%)
May 24, 2011 14.08 14.15 13.90 14.06 294,238 +0.04(+0.29%)
May 23, 2011 14.20 14.31 14.02 14.02 292,900 -0.29(-2.03%)
May 20, 2011 14.42 14.63 14.30 14.31 276,991 -0.18(-1.28%)
May 19, 2011 14.64 14.64 14.33 14.49 416,375 -0.07(-0.45%)
May 18, 2011 14.52 14.67 14.49 14.56 334,430 +0.09(+0.62%)
May 17, 2011 14.37 14.52 14.34 14.47 496,260 +0.07(+0.49%)
May 16, 2011 14.45 14.59 14.40 14.40 329,591 -0.14(-0.96%)
May 13, 2011 14.90 14.92 14.50 14.54 256,685 -0.39(-2.61%)
May 12, 2011 14.69 14.94 14.59 14.93 200,214 +0.17(+1.15%)
May 11, 2011 14.90 14.90 14.67 14.76 246,025 -0.17(-1.14%)
May 10, 2011 14.67 14.97 14.58 14.93 266,380 +0.31(+2.12%)
May 09, 2011 14.59 14.73 14.50 14.62 200,493 +0.01(+0.07%)
May 06, 2011 14.93 15.00 14.58 14.61 392,164 -0.14(-0.95%)
May 05, 2011 14.63 14.84 14.59 14.75 406,564 +0.02(+0.14%)
May 04, 2011 14.85 14.94 14.66 14.73 357,853 -0.15(-1.01%)
May 03, 2011 14.92 15.02 14.75 14.88 300,404 -0.01(-0.07%)
May 02, 2011 14.89 15.15 14.88 14.89 425,614 -0.14(-0.93%)
Apr 29, 2011 15.14 15.16 14.90 15.03 294,191 -0.16(-1.05%)
Apr 28, 2011 15.02 15.19 14.92 15.19 327,122 +0.18(+1.20%)
Apr 27, 2011 14.87 15.07 14.70 15.01 359,708 -0.03(-0.20%)
Apr 26, 2011 14.58 15.10 14.57 15.04 401,982 +0.47(+3.23%)
Apr 25, 2011 14.64 14.84 14.52 14.57 298,492 -0.14(-0.95%)
Apr 21, 2011 14.79 14.79 14.49 14.71 309,321 +0.04(+0.27%)
Apr 20, 2011 14.38 14.68 14.25 14.67 470,771 +0.44(+3.09%)
Apr 19, 2011 14.43 14.47 14.17 14.23 239,339 -0.14(-0.97%)
Apr 18, 2011 14.47 14.64 14.36 14.37 336,584 -0.20(-1.37%)
Apr 15, 2011 14.29 14.59 14.17 14.57 350,735 +0.24(+1.67%)
Apr 14, 2011 14.37 14.44 14.27 14.33 407,724 -0.06(-0.42%)
Apr 13, 2011 14.73 14.76 14.38 14.39 375,684 -0.31(-2.11%)
Apr 12, 2011 14.70 14.77 14.62 14.70 268,165 -0.08(-0.54%)
Apr 11, 2011 14.78 14.91 14.69 14.78 186,490 -0.05(-0.34%)
Apr 08, 2011 15.12 15.22 14.83 14.83 362,102 -0.33(-2.18%)
Apr 07, 2011 15.33 15.37 15.13 15.16 403,723 -0.13(-0.85%)
Apr 06, 2011 15.02 15.30 15.01 15.29 645,663 +0.32(+2.14%)
Apr 05, 2011 14.98 15.20 14.93 14.97 417,831 -0.05(-0.33%)
Apr 04, 2011 15.05 15.07 14.93 15.02 352,612 -0.03(-0.20%)
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.