Glacier Bancorp Inc (NQ: GBCI )

51.53 USD +0.60 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.60 36.68 36.03 36.61 482,500 +0.18(+0.49%)
Jun 29, 2017 36.69 36.94 36.03 36.43 289,911 +0.36(+1.00%)
Jun 28, 2017 35.71 36.25 35.30 36.07 326,050 +0.72(+2.04%)
Jun 27, 2017 35.52 35.81 35.31 35.35 299,240 +0.01(+0.03%)
Jun 26, 2017 35.23 35.80 34.84 35.34 346,931 +0.20(+0.57%)
Jun 23, 2017 35.29 34.74 35.14 1,073,582 +0.09(+0.26%)
Jun 22, 2017 35.40 35.95 34.97 35.05 231,262 -0.45(-1.27%)
Jun 21, 2017 36.00 36.08 35.43 35.50 337,713 -0.42(-1.17%)
Jun 20, 2017 36.15 36.23 35.81 35.92 261,821 -0.40(-1.10%)
Jun 19, 2017 36.66 36.91 36.20 36.32 320,785 -0.19(-0.52%)
Jun 16, 2017 36.21 36.68 36.03 36.51 1,292,346 +0.09(+0.25%)
Jun 15, 2017 36.02 36.81 36.02 36.42 239,629 +0.13(+0.36%)
Jun 14, 2017 36.31 36.53 34.56 36.29 792,015 -0.40(-1.09%)
Jun 13, 2017 36.50 37.00 36.39 36.69 435,912 +0.21(+0.58%)
Jun 12, 2017 36.70 37.41 35.95 36.48 384,986 -0.24(-0.65%)
Jun 09, 2017 35.54 37.03 35.37 36.72 440,101 +1.55(+4.41%)
Jun 08, 2017 33.56 35.71 33.44 35.17 491,111 +1.61(+4.80%)
Jun 07, 2017 33.13 33.67 32.82 33.56 261,785 +0.68(+2.07%)
Jun 06, 2017 32.69 33.26 32.56 32.88 361,072 -0.16(-0.48%)
Jun 05, 2017 32.92 33.38 32.69 33.04 230,098 +0.12(+0.36%)
Jun 02, 2017 32.70 33.29 32.45 32.92 378,245 -0.18(-0.54%)
Jun 01, 2017 32.45 33.12 32.03 33.10 252,858 +0.84(+2.60%)
May 31, 2017 32.46 32.46 31.56 32.26 345,836 -0.15(-0.46%)
May 30, 2017 32.79 32.85 32.11 32.41 162,624 -0.50(-1.52%)
May 26, 2017 33.00 33.20 32.79 32.91 168,886 -0.24(-0.72%)
May 25, 2017 33.36 33.57 32.97 33.15 270,578 -0.10(-0.30%)
May 24, 2017 33.51 33.79 32.97 33.25 165,910 -0.25(-0.75%)
May 23, 2017 33.22 33.71 32.80 33.50 218,507 +0.37(+1.12%)
May 22, 2017 33.10 33.26 32.75 33.13 147,349 +0.22(+0.67%)
May 19, 2017 32.79 33.19 32.65 32.91 578,676 +0.11(+0.34%)
May 18, 2017 32.44 33.10 32.42 32.80 276,470 +0.34(+1.05%)
May 17, 2017 33.15 33.58 32.16 32.46 440,093 -1.56(-4.59%)
May 16, 2017 33.91 34.05 33.52 34.02 251,613 +0.09(+0.27%)
May 15, 2017 33.76 34.14 33.75 33.93 249,728 +0.30(+0.89%)
May 12, 2017 33.45 33.69 33.00 33.63 213,813 -0.07(-0.21%)
May 11, 2017 34.11 34.17 33.41 33.70 179,674 -0.60(-1.75%)
May 10, 2017 34.11 34.55 34.11 34.30 205,139 +0.03(+0.09%)
May 09, 2017 34.80 35.00 34.02 34.27 202,194 -0.45(-1.30%)
May 08, 2017 34.59 34.67 33.39 34.72 166,959 +0.05(+0.14%)
May 05, 2017 34.75 34.78 34.22 34.67 195,453 +0.08(+0.23%)
May 04, 2017 34.52 34.97 34.30 34.59 259,684 +0.41(+1.20%)
May 03, 2017 33.70 34.27 33.21 34.18 244,610 +0.27(+0.80%)
May 02, 2017 34.20 34.29 33.71 33.91 191,564 -0.22(-0.64%)
May 01, 2017 33.98 34.29 33.59 34.13 264,771 +0.35(+1.04%)
Apr 28, 2017 34.96 35.00 33.77 33.78 267,872 -1.09(-3.13%)
Apr 27, 2017 35.51 35.51 34.77 34.87 247,163 -0.50(-1.41%)
Apr 26, 2017 34.82 35.66 34.82 35.37 482,073 +0.50(+1.43%)
Apr 25, 2017 35.00 35.36 34.81 34.87 281,998 +0.17(+0.49%)
Apr 24, 2017 34.76 35.08 34.16 34.70 425,638 +0.88(+2.60%)
Apr 21, 2017 34.16 34.45 33.42 33.82 588,261 +0.06(+0.18%)
Apr 20, 2017 33.58 34.05 33.28 33.76 558,115 +0.37(+1.11%)
Apr 19, 2017 33.26 33.90 33.24 33.39 438,701 +0.36(+1.09%)
Apr 18, 2017 32.64 33.08 32.53 33.03 581,131 +0.18(+0.55%)
Apr 17, 2017 32.02 32.91 31.89 32.85 334,024 +0.79(+2.46%)
Apr 13, 2017 32.68 32.88 32.05 32.06 269,418 -0.80(-2.43%)
Apr 12, 2017 33.27 33.50 32.73 32.86 409,975 -0.51(-1.53%)
Apr 11, 2017 32.49 33.39 32.38 33.37 385,125 +0.67(+2.05%)
Apr 10, 2017 32.93 33.21 32.31 32.70 186,961 -0.21(-0.64%)
Apr 07, 2017 32.58 33.10 32.55 32.91 404,235 -0.34(-1.02%)
Apr 06, 2017 32.76 33.35 32.44 33.25 280,000 +0.52(+1.59%)
Apr 05, 2017 33.88 33.98 32.71 32.73 300,655 -0.78(-2.33%)
Apr 04, 2017 33.26 33.64 33.26 33.51 264,371 +0.12(+0.36%)
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.