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 (%)
Jul 30, 2021 51.85 52.67 51.21 51.56 307,663 -0.52(-1.00%)
Jul 29, 2021 52.07 52.59 51.46 52.08 265,890 +0.55(+1.07%)
Jul 28, 2021 51.27 52.10 50.55 51.53 250,259 +0.60(+1.18%)
Jul 27, 2021 51.01 51.71 50.59 50.93 243,604 -0.52(-1.01%)
Jul 26, 2021 51.68 52.11 51.11 51.45 225,783 +0.17(+0.33%)
Jul 23, 2021 52.40 52.40 50.79 51.28 223,834 +0.47(+0.93%)
Jul 22, 2021 52.52 53.11 50.70 50.81 281,069 -1.71(-3.26%)
Jul 21, 2021 52.27 52.93 51.94 52.52 373,690 +0.98(+1.90%)
Jul 20, 2021 50.59 53.06 50.59 51.54 557,912 +1.07(+2.12%)
Jul 19, 2021 51.45 51.46 50.05 50.47 464,418 -1.81(-3.46%)
Jul 16, 2021 54.07 54.07 52.23 52.28 271,970 -1.42(-2.64%)
Jul 15, 2021 52.59 53.89 52.35 53.70 307,905 +0.52(+0.98%)
Jul 14, 2021 53.02 53.66 52.29 53.18 303,198 +0.37(+0.70%)
Jul 13, 2021 53.82 53.92 52.64 52.81 241,347 -1.28(-2.37%)
Jul 12, 2021 53.22 54.17 52.57 54.09 231,268 +0.02(+0.04%)
Jul 09, 2021 53.39 54.13 52.96 54.07 290,171 +1.85(+3.54%)
Jul 08, 2021 52.13 52.99 51.54 52.22 378,707 -0.84(-1.58%)
Jul 07, 2021 53.35 55.00 52.69 53.06 476,992 -0.62(-1.15%)
Jul 06, 2021 54.94 54.94 53.18 53.68 336,723 -1.56(-2.82%)
Jul 02, 2021 55.81 55.81 54.88 55.24 286,621 -0.72(-1.29%)
Jul 01, 2021 55.85 56.17 55.17 55.96 403,100 +0.88(+1.60%)
Jun 30, 2021 54.87 55.57 54.85 55.08 307,400 -0.01(-0.02%)
Jun 29, 2021 55.34 55.80 54.57 55.09 231,798 -0.08(-0.15%)
Jun 28, 2021 56.45 56.45 54.62 55.17 299,274 -1.62(-2.85%)
Jun 25, 2021 56.71 57.58 56.28 56.79 1,187,941 +0.22(+0.39%)
Jun 24, 2021 55.97 56.61 55.31 56.57 286,592 +0.94(+1.69%)
Jun 23, 2021 56.04 56.38 55.54 55.63 462,705 -0.36(-0.64%)
Jun 22, 2021 55.70 56.16 54.81 55.99 539,426 -0.03(-0.05%)
Jun 21, 2021 53.69 56.13 53.69 56.02 707,131 +2.92(+5.50%)
Jun 18, 2021 55.13 55.75 52.99 53.10 1,785,356 -3.05(-5.43%)
Jun 17, 2021 58.27 58.28 55.80 56.15 530,049 -1.74(-3.01%)
Jun 16, 2021 57.24 58.35 56.58 57.89 369,527 +0.41(+0.71%)
Jun 15, 2021 56.68 58.08 56.52 57.48 287,264 +0.97(+1.72%)
Jun 14, 2021 57.67 57.96 56.10 56.51 314,900 -0.98(-1.70%)
Jun 11, 2021 57.33 57.90 57.12 57.49 336,795 +0.58(+1.02%)
Jun 10, 2021 58.87 59.13 56.88 56.91 249,100 -1.18(-2.03%)
Jun 09, 2021 59.15 59.15 57.87 58.09 289,870 -1.02(-1.73%)
Jun 08, 2021 58.09 59.23 57.80 59.11 327,718 +0.62(+1.06%)
Jun 07, 2021 58.25 58.52 57.78 58.49 308,030 +0.54(+0.93%)
Jun 04, 2021 58.33 58.67 57.66 57.95 220,697 -0.41(-0.70%)
Jun 03, 2021 57.91 58.58 57.58 58.36 276,713 +0.58(+1.00%)
Jun 02, 2021 58.86 58.86 57.63 57.78 281,745 -0.82(-1.40%)
Jun 01, 2021 58.71 58.97 58.24 58.60 232,140 +0.35(+0.60%)
May 28, 2021 58.26 58.44 57.37 58.25 303,282 +0.12(+0.21%)
May 27, 2021 58.84 59.42 57.95 58.13 411,357 +0.23(+0.40%)
May 26, 2021 57.00 58.25 56.91 57.90 311,906 +0.99(+1.74%)
May 25, 2021 58.53 59.24 56.91 56.91 626,905 -1.70(-2.90%)
May 24, 2021 59.14 59.35 58.14 58.61 335,667 -0.61(-1.03%)
May 21, 2021 59.35 60.14 58.84 59.22 352,536 +0.93(+1.60%)
May 20, 2021 58.81 59.00 57.49 58.29 454,116 -1.12(-1.89%)
May 19, 2021 59.23 59.48 57.51 59.41 794,785 -0.44(-0.74%)
May 18, 2021 61.35 61.68 59.76 59.85 287,405 -1.66(-2.70%)
May 17, 2021 61.58 62.00 60.54 61.51 170,127 -0.28(-0.45%)
May 14, 2021 61.57 61.96 60.14 61.79 251,568 +0.50(+0.82%)
May 13, 2021 57.65 61.77 55.99 61.29 597,377 +3.33(+5.75%)
May 12, 2021 60.74 61.16 57.78 57.96 350,302 -2.28(-3.78%)
May 11, 2021 60.69 62.01 59.87 60.24 830,505 -0.64(-1.05%)
May 10, 2021 61.25 62.27 60.84 60.88 372,168 -0.24(-0.39%)
May 07, 2021 59.97 61.28 59.40 61.12 255,953 +0.14(+0.23%)
May 06, 2021 60.74 61.18 59.49 60.98 235,411 +0.50(+0.83%)
May 05, 2021 59.68 60.66 58.87 60.48 256,660 +0.88(+1.48%)
May 04, 2021 59.26 60.13 58.72 59.60 490,503 -0.16(-0.27%)
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.