Glacier Bancorp Inc (NQ: GBCI )

51.56 USD -0.52 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.87 55.38 53.35 54.20 485,000 -1.05(-1.90%)
Feb 25, 2021 55.70 56.59 54.80 55.25 600,009 -0.35(-0.63%)
Feb 24, 2021 54.92 55.89 54.37 55.60 283,898 +1.40(+2.58%)
Feb 23, 2021 52.81 54.69 52.81 54.20 281,501 +0.62(+1.17%)
Feb 22, 2021 51.66 53.73 51.57 53.58 372,651 +1.24(+2.36%)
Feb 19, 2021 51.50 52.52 50.75 52.34 298,300 +0.89(+1.73%)
Feb 18, 2021 51.52 51.92 50.95 51.45 163,263 -0.33(-0.64%)
Feb 17, 2021 52.00 52.31 51.43 51.78 158,399 +0.02(+0.04%)
Feb 16, 2021 51.93 52.10 51.37 51.76 163,733 +0.37(+0.72%)
Feb 12, 2021 51.24 51.78 50.74 51.39 239,000 -0.01(-0.02%)
Feb 11, 2021 51.94 52.40 50.72 51.40 209,061 -0.62(-1.19%)
Feb 10, 2021 52.49 52.93 51.71 52.02 248,058 -0.13(-0.25%)
Feb 09, 2021 50.57 52.16 50.57 52.15 280,237 +1.19(+2.34%)
Feb 08, 2021 49.91 51.00 49.47 50.96 218,963 +1.35(+2.72%)
Feb 05, 2021 50.12 50.12 48.99 49.61 230,900 -0.13(-0.26%)
Feb 04, 2021 48.95 50.32 48.95 49.74 264,852 +0.88(+1.80%)
Feb 03, 2021 48.98 49.30 48.35 48.86 206,838 -0.73(-1.47%)
Feb 02, 2021 48.90 50.20 48.40 49.59 265,796 +1.11(+2.29%)
Feb 01, 2021 47.10 48.58 47.00 48.48 253,596 +1.83(+3.92%)
Jan 29, 2021 48.51 48.59 46.34 46.65 452,000 -1.37(-2.85%)
Jan 28, 2021 49.39 49.39 47.51 48.02 384,773 -0.11(-0.23%)
Jan 27, 2021 48.40 49.57 47.83 48.13 458,677 -1.58(-3.18%)
Jan 26, 2021 50.76 50.76 49.37 49.71 248,371 -0.42(-0.84%)
Jan 25, 2021 50.87 51.23 49.32 50.13 296,267 -1.07(-2.09%)
Jan 22, 2021 48.60 51.27 48.60 51.20 465,400 +1.81(+3.66%)
Jan 21, 2021 50.16 50.34 48.86 49.39 291,848 -0.64(-1.28%)
Jan 20, 2021 49.98 50.56 49.50 50.03 348,744 +0.02(+0.04%)
Jan 19, 2021 50.67 50.91 49.78 50.01 267,271 -0.11(-0.22%)
Jan 15, 2021 49.17 50.42 47.93 50.12 304,500 +0.04(+0.08%)
Jan 14, 2021 49.34 50.33 49.17 50.08 280,336 +1.14(+2.33%)
Jan 13, 2021 49.48 49.55 48.35 48.94 250,233 -0.78(-1.57%)
Jan 12, 2021 49.15 50.74 49.15 49.72 285,151 +0.79(+1.61%)
Jan 11, 2021 47.62 48.99 47.62 48.93 203,900 +0.68(+1.41%)
Jan 08, 2021 49.50 49.50 47.25 48.25 510,600 -1.33(-2.68%)
Jan 07, 2021 50.42 50.81 49.30 49.58 559,499 -0.50(-1.00%)
Jan 06, 2021 47.51 50.87 47.51 50.08 1,039,978 +3.87(+8.37%)
Jan 05, 2021 45.76 47.00 44.55 46.21 388,078 +0.59(+1.29%)
Jan 04, 2021 46.00 46.72 44.67 45.62 377,010 -0.39(-0.85%)
Dec 31, 2020 46.01 46.01 46.01 221,403 +0.13(+0.28%)
Dec 30, 2020 45.64 46.60 45.44 45.88 221,403 +0.39(+0.86%)
Dec 29, 2020 46.50 46.71 45.26 45.49 243,757 -0.97(-2.09%)
Dec 28, 2020 46.16 46.68 45.53 46.46 285,617 +0.58(+1.26%)
Dec 24, 2020 46.23 46.28 45.33 45.88 113,900 -0.02(-0.04%)
Dec 23, 2020 45.30 46.03 44.34 45.90 286,440 +1.22(+2.73%)
Dec 22, 2020 44.61 44.81 43.95 44.68 434,239 +0.01(+0.02%)
Dec 21, 2020 45.65 45.96 43.80 44.67 395,954 -1.20(-2.62%)
Dec 18, 2020 46.63 47.05 44.89 45.87 1,153,200 -0.54(-1.16%)
Dec 17, 2020 45.98 46.47 45.60 46.41 352,785 +0.52(+1.13%)
Dec 16, 2020 45.92 45.98 45.22 45.89 295,425 -0.02(-0.04%)
Dec 15, 2020 45.51 45.94 44.62 45.91 392,033 +1.15(+2.57%)
Dec 14, 2020 44.91 45.11 44.55 44.76 293,037 +0.67(+1.52%)
Dec 11, 2020 43.58 44.37 43.58 44.09 275,600 -0.09(-0.20%)
Dec 10, 2020 43.99 44.35 43.10 44.18 272,508 +0.02(+0.05%)
Dec 09, 2020 44.01 44.39 43.56 44.16 353,814 +0.24(+0.55%)
Dec 08, 2020 42.36 44.02 42.36 43.92 387,152 +1.02(+2.38%)
Dec 07, 2020 42.14 42.98 41.90 42.90 240,539 -0.03(-0.07%)
Dec 04, 2020 42.24 42.97 42.16 42.93 292,100 +1.04(+2.48%)
Dec 03, 2020 42.36 42.70 41.62 41.89 244,609 -0.60(-1.41%)
Dec 02, 2020 41.21 42.77 41.15 42.49 469,107 +1.17(+2.83%)
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.