Glacier Bancorp Inc (NQ: GBCI )

55.81 USD -1.26 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.47 29.86 29.14 29.42 490,762 +0.34(+1.17%)
Jun 29, 2015 29.74 29.90 29.05 29.08 472,040 -0.80(-2.68%)
Jun 26, 2015 30.05 30.29 29.80 29.88 860,917 -0.02(-0.07%)
Jun 25, 2015 29.95 30.21 29.60 29.90 622,987 +0.18(+0.61%)
Jun 24, 2015 30.06 30.20 29.68 29.72 479,141 -0.36(-1.20%)
Jun 23, 2015 29.99 30.27 29.85 30.08 684,255 +0.22(+0.74%)
Jun 22, 2015 29.73 29.93 29.66 29.86 250,291 +0.42(+1.43%)
Jun 19, 2015 29.47 29.60 29.18 29.44 765,561 +0.00(+0.00%)
Jun 18, 2015 29.43 29.56 29.07 29.44 340,443 +0.20(+0.68%)
Jun 17, 2015 30.00 30.00 29.14 29.24 281,274 -0.62(-2.08%)
Jun 16, 2015 29.28 29.87 29.19 29.86 426,875 +0.48(+1.63%)
Jun 15, 2015 29.25 29.63 28.90 29.38 379,615 -0.16(-0.54%)
Jun 12, 2015 29.57 29.63 29.31 29.54 268,262 -0.06(-0.20%)
Jun 11, 2015 29.70 29.70 29.15 29.60 318,498 -0.07(-0.24%)
Jun 10, 2015 29.16 30.00 29.07 29.67 625,265 +0.14(+0.47%)
Jun 09, 2015 29.39 29.67 29.20 29.53 362,857 +0.24(+0.82%)
Jun 08, 2015 29.19 29.58 29.06 29.29 293,468 -0.03(-0.10%)
Jun 05, 2015 28.81 29.36 28.64 29.32 596,661 +0.70(+2.45%)
Jun 04, 2015 28.64 28.73 28.40 28.62 336,223 -0.19(-0.66%)
Jun 03, 2015 28.46 28.85 28.42 28.81 404,086 +0.54(+1.91%)
Jun 02, 2015 28.07 28.60 27.99 28.27 402,687 +0.18(+0.64%)
Jun 01, 2015 28.31 28.31 27.80 28.09 394,981 -0.05(-0.18%)
May 29, 2015 28.21 28.32 27.96 28.14 450,851 -0.18(-0.64%)
May 28, 2015 28.25 28.33 27.95 28.32 356,714 +0.06(+0.21%)
May 27, 2015 27.86 28.28 27.62 28.26 464,853 +0.55(+1.98%)
May 26, 2015 27.81 28.02 27.47 27.71 587,655 -0.29(-1.04%)
May 22, 2015 28.35 28.00 28.00 28.00 627,400 -0.33(-1.16%)
May 21, 2015 28.20 28.37 28.02 28.33 1,129,272 +0.18(+0.64%)
May 20, 2015 28.00 28.22 27.60 28.15 670,181 +0.25(+0.90%)
May 19, 2015 27.48 27.94 27.46 27.90 620,813 +0.43(+1.57%)
May 18, 2015 26.89 27.51 26.87 27.47 357,929 +0.60(+2.23%)
May 15, 2015 27.19 27.27 26.67 26.87 274,223 -0.43(-1.58%)
May 14, 2015 27.27 27.38 27.05 27.30 271,679 +0.13(+0.48%)
May 13, 2015 26.92 27.22 26.80 27.17 277,782 +0.23(+0.85%)
May 12, 2015 26.70 27.05 26.33 26.94 329,588 +0.18(+0.67%)
May 11, 2015 26.54 26.89 26.21 26.76 284,474 +0.25(+0.94%)
May 08, 2015 26.55 26.68 26.24 26.51 222,565 +0.09(+0.34%)
May 07, 2015 26.58 26.75 26.30 26.42 229,564 -0.30(-1.12%)
May 06, 2015 26.46 26.73 26.17 26.72 234,530 +0.34(+1.29%)
May 05, 2015 26.35 26.70 26.24 26.38 258,023 -0.12(-0.45%)
May 04, 2015 26.27 26.58 26.22 26.50 208,363 +0.29(+1.11%)
May 01, 2015 26.53 26.79 26.06 26.21 416,507 -0.13(-0.49%)
Apr 30, 2015 26.56 26.89 26.17 26.34 596,978 -0.36(-1.37%)
Apr 29, 2015 26.34 27.03 26.20 26.70 437,779 +0.33(+1.27%)
Apr 28, 2015 25.90 26.51 25.85 26.37 352,373 +0.50(+1.93%)
Apr 27, 2015 26.24 26.54 25.69 25.87 346,789 -0.30(-1.15%)
Apr 24, 2015 26.10 26.31 25.60 26.17 385,950 +0.29(+1.12%)
Apr 23, 2015 25.80 25.96 25.64 25.88 352,003 -0.05(-0.19%)
Apr 22, 2015 25.72 26.18 25.40 25.93 304,842 +0.24(+0.93%)
Apr 21, 2015 25.78 25.83 25.57 25.69 209,195 -0.01(-0.04%)
Apr 20, 2015 25.53 25.92 25.39 25.70 172,881 +0.25(+0.98%)
Apr 17, 2015 25.65 25.82 25.24 25.45 410,744 -0.38(-1.47%)
Apr 16, 2015 25.88 25.89 25.38 25.83 285,664 +0.04(+0.16%)
Apr 15, 2015 25.48 25.97 25.36 25.79 329,017 +0.37(+1.46%)
Apr 14, 2015 25.48 25.60 25.00 25.42 458,898 -0.11(-0.43%)
Apr 13, 2015 25.17 25.70 24.98 25.53 343,405 +0.42(+1.67%)
Apr 10, 2015 25.11 25.27 24.89 25.11 216,024 +0.06(+0.24%)
Apr 09, 2015 25.05 25.23 24.75 25.05 209,428 +0.03(+0.12%)
Apr 08, 2015 24.80 25.11 24.80 25.02 200,008 +0.17(+0.68%)
Apr 07, 2015 24.76 25.09 24.66 24.85 217,310 +0.09(+0.36%)
Apr 06, 2015 24.72 25.20 24.40 24.76 226,821 -0.22(-0.88%)
Apr 02, 2015 25.00 24.98 24.98 24.98 213,900 -0.13(-0.52%)
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.