Glacier Bancorp Inc (NQ: GBCI )

55.70 USD +3.25 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.01 53.61 52.64 53.26 195,984 +0.29(+0.55%)
Aug 30, 2021 54.21 54.21 52.85 52.97 269,792 -1.30(-2.40%)
Aug 27, 2021 53.41 54.51 53.39 54.27 496,616 +1.13(+2.13%)
Aug 26, 2021 53.65 53.87 53.06 53.14 245,794 -0.47(-0.88%)
Aug 25, 2021 53.72 54.28 53.60 53.61 223,477 -0.04(-0.07%)
Aug 24, 2021 54.07 54.13 53.47 53.65 220,287 -0.40(-0.74%)
Aug 23, 2021 53.80 54.20 52.95 54.05 335,953 +0.55(+1.03%)
Aug 20, 2021 52.15 53.52 52.02 53.50 288,447 +1.21(+2.31%)
Aug 19, 2021 51.84 52.65 51.72 52.29 344,773 -0.08(-0.15%)
Aug 18, 2021 52.99 53.54 52.27 52.37 291,767 -0.79(-1.49%)
Aug 17, 2021 53.05 53.28 52.06 53.16 326,399 -0.48(-0.89%)
Aug 16, 2021 52.73 53.74 52.15 53.64 331,784 +0.33(+0.62%)
Aug 13, 2021 53.78 53.78 53.00 53.31 148,203 -0.50(-0.93%)
Aug 12, 2021 54.56 54.56 53.71 53.81 204,401 -0.79(-1.45%)
Aug 11, 2021 54.11 54.68 53.54 54.60 316,298 +0.60(+1.11%)
Aug 10, 2021 53.14 54.23 53.05 54.00 264,534 +0.72(+1.35%)
Aug 09, 2021 54.03 54.15 53.21 53.28 251,340 -0.94(-1.73%)
Aug 06, 2021 53.35 54.75 53.19 54.22 415,894 +1.86(+3.55%)
Aug 05, 2021 51.71 52.65 51.71 52.36 250,338 +0.74(+1.43%)
Aug 04, 2021 51.40 52.09 51.31 51.62 284,750 -0.56(-1.07%)
Aug 03, 2021 51.50 52.44 50.76 52.18 335,942 +1.00(+1.95%)
Aug 02, 2021 51.71 53.19 51.14 51.18 336,015 -0.38(-0.74%)
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 -3.01(-5.36%)
Jun 17, 2021 58.27 58.28 55.80 56.11 530,049 -1.78(-3.07%)
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%)
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.