Glacier Bancorp Inc (NQ: GBCI )

49.69 USD -0.83 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.37 34.26 33.02 34.01 499,108 +0.24(+0.70%)
Mar 30, 2020 33.20 34.46 32.04 33.77 361,135 +0.74(+2.24%)
Mar 27, 2020 32.99 34.44 32.30 33.03 515,200 -1.73(-4.98%)
Mar 26, 2020 32.45 35.04 31.01 34.76 523,408 +2.65(+8.25%)
Mar 25, 2020 32.95 33.45 30.28 32.11 654,521 -0.57(-1.74%)
Mar 24, 2020 30.65 32.69 29.56 32.68 867,409 +3.58(+12.30%)
Mar 23, 2020 28.77 30.14 27.20 29.10 966,393 +0.19(+0.66%)
Mar 20, 2020 30.97 31.54 28.53 28.91 1,001,900 -1.88(-6.11%)
Mar 19, 2020 28.75 31.49 27.34 30.79 607,509 +1.85(+6.39%)
Mar 18, 2020 29.61 32.59 27.71 28.94 760,741 -2.97(-9.31%)
Mar 17, 2020 29.36 32.15 27.49 31.91 970,886 +3.04(+10.53%)
Mar 16, 2020 27.00 30.75 27.00 28.87 692,451 -2.86(-9.01%)
Mar 13, 2020 28.85 31.79 27.13 31.73 972,300 +4.99(+18.66%)
Mar 12, 2020 29.13 30.47 26.66 26.74 890,817 -4.75(-15.08%)
Mar 11, 2020 32.72 33.37 31.10 31.49 588,830 -2.38(-7.03%)
Mar 10, 2020 33.34 34.00 31.46 33.87 352,297 +1.92(+6.01%)
Mar 09, 2020 33.67 34.00 31.33 31.95 456,726 -4.67(-12.75%)
Mar 06, 2020 35.48 37.33 35.48 36.62 319,700 -0.46(-1.24%)
Mar 05, 2020 38.19 38.50 36.51 37.08 327,042 -2.33(-5.91%)
Mar 04, 2020 38.92 39.50 37.75 39.41 384,911 +0.90(+2.34%)
Mar 03, 2020 39.52 40.30 38.13 38.51 371,307 -0.91(-2.31%)
Mar 02, 2020 37.38 39.52 37.24 39.42 249,738 +2.13(+5.71%)
Feb 28, 2020 37.04 38.51 36.36 37.29 534,100 -1.52(-3.92%)
Feb 27, 2020 39.75 41.04 38.81 38.81 402,552 -1.78(-4.39%)
Feb 26, 2020 41.31 41.51 40.29 40.59 270,730 -0.39(-0.95%)
Feb 25, 2020 42.37 42.50 40.67 40.98 222,238 -1.38(-3.26%)
Feb 24, 2020 42.32 42.53 41.87 42.36 221,398 -0.83(-1.92%)
Feb 21, 2020 43.87 43.87 43.07 43.19 177,600 -0.81(-1.84%)
Feb 20, 2020 43.33 44.04 43.33 44.00 131,051 +0.60(+1.38%)
Feb 19, 2020 43.74 43.85 43.34 43.40 197,283 -0.16(-0.37%)
Feb 18, 2020 43.94 43.94 43.30 43.56 149,709 -0.57(-1.29%)
Feb 14, 2020 44.33 44.47 43.91 44.13 189,100 -0.30(-0.68%)
Feb 13, 2020 43.85 44.44 43.85 44.43 154,056 +0.36(+0.82%)
Feb 12, 2020 44.33 44.40 43.75 44.07 181,423 +0.17(+0.39%)
Feb 11, 2020 44.01 44.44 43.78 43.90 271,024 +0.15(+0.33%)
Feb 10, 2020 43.45 43.76 43.20 43.76 249,911 +0.14(+0.31%)
Feb 07, 2020 44.01 44.20 43.42 43.62 163,200 -0.61(-1.38%)
Feb 06, 2020 44.90 44.97 44.17 44.23 124,566 -0.44(-0.98%)
Feb 05, 2020 44.05 44.78 43.95 44.67 225,538 +1.04(+2.38%)
Feb 04, 2020 43.89 44.00 43.59 43.63 196,265 +0.44(+1.02%)
Feb 03, 2020 42.74 43.29 42.74 43.19 381,610 +0.82(+1.94%)
Jan 31, 2020 42.98 42.99 42.28 42.37 288,800 -0.90(-2.08%)
Jan 30, 2020 42.38 43.70 42.35 43.27 193,303 +0.62(+1.45%)
Jan 29, 2020 43.44 43.72 42.63 42.65 278,378 -0.65(-1.50%)
Jan 28, 2020 43.89 43.89 43.28 43.30 220,975 -0.16(-0.37%)
Jan 27, 2020 43.25 44.00 42.93 43.46 401,674 -0.55(-1.25%)
Jan 24, 2020 44.75 45.25 43.18 44.01 341,000 -0.47(-1.06%)
Jan 23, 2020 44.31 44.62 43.98 44.48 380,599 +0.16(+0.36%)
Jan 22, 2020 44.34 44.50 44.07 44.32 203,835 +0.01(+0.02%)
Jan 21, 2020 44.89 45.08 44.28 44.31 258,039 -0.90(-1.99%)
Jan 17, 2020 45.52 45.52 45.01 45.21 222,700 +0.00(+0.00%)
Jan 16, 2020 44.87 45.44 44.53 45.21 306,349 +0.72(+1.62%)
Jan 15, 2020 44.94 45.05 44.28 44.49 284,223 -0.52(-1.16%)
Jan 14, 2020 44.80 45.17 44.58 45.01 300,352 +0.17(+0.38%)
Jan 13, 2020 44.39 44.85 44.04 44.84 232,178 +0.53(+1.20%)
Jan 10, 2020 44.47 44.80 44.14 44.31 194,900 -0.32(-0.72%)
Jan 09, 2020 44.86 44.86 44.08 44.63 263,020 +0.02(+0.04%)
Jan 08, 2020 44.25 44.76 44.24 44.61 289,984 +0.34(+0.77%)
Jan 07, 2020 44.76 44.96 44.22 44.27 201,956 -0.64(-1.43%)
Jan 06, 2020 45.17 45.17 44.68 44.91 304,120 -0.87(-1.90%)
Jan 03, 2020 45.33 45.86 45.15 45.78 343,700 -0.05(-0.11%)
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.