Glacier Bancorp Inc (NQ: GBCI )

52.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.47 58.23 57.02 57.08 455,709 -0.32(-0.56%)
Mar 30, 2021 56.75 58.11 56.40 57.40 523,241 +0.84(+1.49%)
Mar 29, 2021 59.36 59.77 56.48 56.56 510,478 -3.59(-5.97%)
Mar 26, 2021 58.86 60.30 58.34 60.15 359,000 +1.99(+3.42%)
Mar 25, 2021 56.41 58.49 55.74 58.16 389,863 +1.55(+2.74%)
Mar 24, 2021 57.19 58.34 56.61 56.61 536,690 +0.41(+0.73%)
Mar 23, 2021 57.21 57.80 55.78 56.20 425,098 -1.89(-3.25%)
Mar 22, 2021 60.26 61.08 57.84 58.09 436,477 -2.16(-3.59%)
Mar 19, 2021 61.03 61.64 60.02 60.25 1,534,300 -1.93(-3.10%)
Mar 18, 2021 63.52 64.99 61.72 62.18 725,833 -0.93(-1.47%)
Mar 17, 2021 64.42 64.69 62.56 63.11 469,684 -0.70(-1.10%)
Mar 16, 2021 64.02 64.17 62.76 63.81 258,263 -0.82(-1.27%)
Mar 15, 2021 67.35 67.35 63.52 64.63 415,653 -1.87(-2.81%)
Mar 12, 2021 65.00 66.66 64.39 66.50 501,500 +1.92(+2.97%)
Mar 11, 2021 63.12 64.81 62.88 64.58 416,259 +1.11(+1.75%)
Mar 10, 2021 60.54 63.65 60.35 63.47 550,498 +2.11(+3.44%)
Mar 09, 2021 62.28 64.41 61.18 61.36 912,134 -1.87(-2.96%)
Mar 08, 2021 60.57 63.66 60.21 63.23 595,394 +3.36(+5.61%)
Mar 05, 2021 58.37 60.16 57.36 59.87 429,800 +2.87(+5.04%)
Mar 04, 2021 58.19 59.03 56.33 57.00 491,835 -1.19(-2.05%)
Mar 03, 2021 56.33 59.15 56.07 58.19 558,488 +2.41(+4.32%)
Mar 02, 2021 56.03 56.47 55.36 55.78 331,041 -0.45(-0.80%)
Mar 01, 2021 55.43 56.28 54.80 56.23 272,101 +2.03(+3.75%)
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%)
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.