Glacier Bancorp Inc (NQ: GBCI )

50.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.68 15.81 15.54 15.58 348,676 -0.09(-0.57%)
Jan 30, 2013 15.75 15.85 15.54 15.67 331,229 -0.05(-0.32%)
Jan 29, 2013 15.69 15.80 15.55 15.72 237,430 +0.00(+0.00%)
Jan 28, 2013 15.47 15.75 15.45 15.72 364,558 +0.30(+1.95%)
Jan 25, 2013 15.43 15.61 15.12 15.42 330,333 +0.08(+0.52%)
Jan 24, 2013 15.29 15.55 15.14 15.34 325,475 +0.03(+0.20%)
Jan 23, 2013 15.42 15.50 15.24 15.31 268,882 -0.17(-1.10%)
Jan 22, 2013 15.43 15.62 15.43 15.48 303,030 +0.00(+0.00%)
Jan 18, 2013 15.49 15.50 15.32 15.48 161,031 +0.01(+0.06%)
Jan 17, 2013 15.29 15.49 15.29 15.47 204,125 +0.20(+1.31%)
Jan 16, 2013 15.20 15.31 15.15 15.27 176,526 +0.01(+0.07%)
Jan 15, 2013 15.19 15.27 15.07 15.26 218,932 -0.03(-0.20%)
Jan 14, 2013 15.20 15.35 15.08 15.29 134,021 +0.08(+0.53%)
Jan 11, 2013 15.34 15.38 15.01 15.21 201,754 -0.10(-0.65%)
Jan 10, 2013 15.32 15.34 15.16 15.31 278,385 +0.03(+0.20%)
Jan 09, 2013 15.21 15.38 15.11 15.28 203,888 +0.07(+0.46%)
Jan 08, 2013 15.27 15.28 15.06 15.21 170,426 -0.06(-0.39%)
Jan 07, 2013 15.19 15.29 15.07 15.27 134,011 -0.02(-0.13%)
Jan 04, 2013 15.30 15.37 15.11 15.29 237,806 +0.09(+0.59%)
Jan 03, 2013 15.25 15.25 15.07 15.20 269,825 +0.01(+0.07%)
Jan 02, 2013 15.09 15.26 14.71 15.19 608,546 +0.48(+3.26%)
Dec 31, 2012 14.56 14.74 14.43 14.71 240,590 +0.20(+1.38%)
Dec 28, 2012 14.49 14.70 14.43 14.51 183,474 -0.07(-0.48%)
Dec 27, 2012 14.68 14.71 14.33 14.58 267,575 -0.12(-0.81%)
Dec 26, 2012 14.94 14.94 14.65 14.70 186,335 -0.23(-1.54%)
Dec 24, 2012 14.96 15.00 14.56 14.93 74,058 +0.02(+0.13%)
Dec 21, 2012 14.65 15.00 14.47 14.91 1,261,553 -0.09(-0.60%)
Dec 20, 2012 14.96 15.06 14.90 15.00 342,613 +0.10(+0.67%)
Dec 19, 2012 14.84 14.99 14.65 14.90 251,575 +0.06(+0.40%)
Dec 18, 2012 14.91 14.95 14.59 14.84 454,239 -0.01(-0.07%)
Dec 17, 2012 14.42 14.86 14.33 14.85 299,721 +0.50(+3.48%)
Dec 14, 2012 14.34 14.48 14.26 14.35 306,703 -0.05(-0.35%)
Dec 13, 2012 14.55 14.68 14.38 14.40 215,696 -0.16(-1.10%)
Dec 12, 2012 14.58 14.79 14.44 14.56 398,657 -0.04(-0.27%)
Dec 11, 2012 14.53 14.62 14.33 14.60 275,857 +0.20(+1.39%)
Dec 10, 2012 14.33 14.45 14.25 14.40 235,104 +0.07(+0.49%)
Dec 07, 2012 14.51 14.51 14.26 14.33 194,945 -0.21(-1.44%)
Dec 06, 2012 14.54 14.64 14.46 14.54 181,092 -0.04(-0.27%)
Dec 05, 2012 14.59 14.69 14.47 14.58 143,946 +0.03(+0.21%)
Dec 04, 2012 14.57 14.63 14.36 14.55 141,781 +0.02(+0.14%)
Nov 30, 2012 14.60 14.61 14.41 14.53 273,377 +0.01(+0.07%)
Nov 29, 2012 14.51 14.60 14.41 14.52 176,959 +0.13(+0.90%)
Nov 28, 2012 14.25 14.47 14.13 14.39 246,348 +0.14(+0.98%)
Nov 27, 2012 14.37 14.44 14.24 14.25 136,449 -0.10(-0.70%)
Nov 26, 2012 14.45 14.45 14.23 14.35 224,101 -0.11(-0.76%)
Nov 23, 2012 14.10 14.47 13.55 14.46 121,564 +0.38(+2.70%)
Nov 21, 2012 14.13 14.28 13.26 14.08 149,577 +0.02(+0.14%)
Nov 20, 2012 13.79 14.12 13.67 14.06 264,528 +0.26(+1.88%)
Nov 19, 2012 13.68 13.81 13.65 13.80 240,937 +0.22(+1.62%)
Nov 16, 2012 13.41 13.61 13.25 13.58 409,176 +0.15(+1.12%)
Nov 15, 2012 13.54 13.56 13.25 13.43 298,464 -0.07(-0.52%)
Nov 14, 2012 13.54 13.61 13.49 13.50 423,531 -0.03(-0.22%)
Nov 13, 2012 13.72 13.78 13.51 13.53 224,671 -0.25(-1.81%)
Nov 12, 2012 13.91 13.91 13.70 13.78 189,662 -0.11(-0.79%)
Nov 09, 2012 13.73 14.05 13.71 13.89 264,733 +0.08(+0.58%)
Nov 08, 2012 14.00 14.11 13.80 13.81 291,488 -0.17(-1.22%)
Nov 07, 2012 14.35 14.38 13.98 13.98 446,717 -0.54(-3.72%)
Nov 06, 2012 14.47 14.57 14.34 14.52 165,625 +0.25(+1.75%)
Nov 05, 2012 14.30 14.67 14.11 14.27 275,707 -0.06(-0.41%)
Nov 02, 2012 14.59 14.69 14.30 14.33 218,025 -0.19(-1.32%)
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.