Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Bancorp Inc (NQ: GBCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 21.80 21.82 21.53 21.72 432,943 +0.02(+0.11%)
May 27, 2016 21.32 21.69 21.69 21.69 235,544 +0.34(+1.60%)
May 26, 2016 21.61 21.61 21.30 21.35 184,353 -0.26(-1.21%)
May 25, 2016 21.37 21.73 21.33 21.61 251,910 +0.35(+1.64%)
May 24, 2016 20.83 21.34 20.83 21.26 389,252 +0.56(+2.72%)
May 23, 2016 20.69 20.86 20.53 20.70 375,494 -0.06(-0.31%)
May 20, 2016 20.62 20.87 20.60 20.76 363,070 +0.29(+1.40%)
May 19, 2016 20.62 20.99 20.26 20.48 335,316 -0.31(-1.49%)
May 18, 2016 19.89 20.80 19.78 20.79 361,495 +0.88(+4.43%)
May 17, 2016 19.92 20.22 19.72 19.91 554,841 -0.11(-0.56%)
May 16, 2016 19.83 20.14 19.83 20.02 337,574 +0.25(+1.29%)
May 13, 2016 20.05 20.30 19.68 19.76 359,212 -0.38(-1.89%)
May 12, 2016 20.26 20.42 20.05 20.14 314,382 +0.00(+0.00%)
May 11, 2016 20.22 20.41 20.13 20.14 187,102 -0.12(-0.59%)
May 10, 2016 19.97 20.39 19.95 20.26 183,434 +0.34(+1.71%)
May 09, 2016 19.86 20.16 19.75 19.92 259,337 -0.02(-0.08%)
May 06, 2016 19.73 19.95 19.50 19.94 526,532 +0.10(+0.48%)
May 05, 2016 20.09 20.10 19.68 19.84 473,569 -0.13(-0.64%)
May 04, 2016 20.02 20.32 19.70 19.97 331,305 -0.22(-1.10%)
May 03, 2016 20.53 20.54 20.12 20.19 493,272 -0.64(-3.09%)
May 02, 2016 20.68 20.86 20.53 20.84 437,854 +0.27(+1.31%)
Apr 29, 2016 20.50 20.74 20.42 20.57 392,769 +0.00(+0.00%)
Apr 28, 2016 20.71 20.92 20.53 20.57 280,872 -0.34(-1.63%)
Apr 27, 2016 21.10 21.13 20.76 20.91 366,644 -0.17(-0.79%)
Apr 26, 2016 20.95 21.14 20.67 21.07 494,609 +0.21(+0.99%)
Apr 25, 2016 20.99 21.02 20.57 20.87 485,948 -0.06(-0.30%)
Apr 22, 2016 20.91 20.99 20.26 20.93 872,943 +0.09(+0.42%)
Apr 21, 2016 21.26 21.32 20.74 20.84 457,911 -0.21(-0.98%)
Apr 20, 2016 20.72 21.11 20.63 21.05 470,440 +0.28(+1.34%)
Apr 19, 2016 20.60 20.87 20.45 20.77 613,232 +0.17(+0.85%)
Apr 18, 2016 20.31 20.71 20.31 20.60 365,730 +0.14(+0.66%)
Apr 15, 2016 20.49 20.66 20.29 20.46 493,780 -0.07(-0.35%)
Apr 14, 2016 20.52 20.84 20.41 20.53 604,164 -0.04(-0.19%)
Apr 13, 2016 19.97 20.62 19.97 20.57 404,943 +0.79(+3.97%)
Apr 12, 2016 19.60 19.80 19.48 19.79 323,887 +0.25(+1.30%)
Apr 11, 2016 19.49 19.83 19.38 19.53 274,366 +0.18(+0.94%)
Apr 08, 2016 19.36 19.67 19.21 19.35 418,752 +0.20(+1.04%)
Apr 07, 2016 19.41 19.50 19.05 19.15 422,015 -0.46(-2.37%)
Apr 06, 2016 19.45 19.63 19.21 19.62 338,681 +0.22(+1.14%)
Apr 05, 2016 19.77 20.03 19.38 19.40 304,423 -0.59(-2.96%)
Apr 04, 2016 20.17 20.24 19.95 19.99 253,349 -0.20(-0.98%)
Apr 01, 2016 19.88 20.22 19.71 20.18 305,533 +0.16(+0.79%)
Mar 31, 2016 20.17 20.37 19.70 20.03 388,516 -0.07(-0.35%)
Mar 30, 2016 19.99 20.33 19.99 20.10 372,998 +0.20(+1.03%)
Mar 29, 2016 19.46 19.90 19.17 19.89 520,145 +0.28(+1.41%)
Mar 28, 2016 19.76 19.84 19.50 19.62 397,190 -0.13(-0.64%)
Mar 24, 2016 19.66 19.74 19.74 19.74 235,848 -0.09(-0.44%)
Mar 23, 2016 20.21 20.23 19.83 19.83 372,846 -0.37(-1.83%)
Mar 22, 2016 20.15 20.35 20.00 20.20 497,996 -0.09(-0.43%)
Mar 21, 2016 20.36 20.38 20.07 20.29 278,249 -0.04(-0.19%)
Mar 18, 2016 20.34 20.44 20.12 20.33 1,182,349 +0.18(+0.90%)
Mar 17, 2016 19.78 20.24 19.45 20.14 656,382 +0.37(+1.87%)
Mar 16, 2016 19.88 20.07 19.55 19.77 495,704 -0.12(-0.59%)
Mar 15, 2016 20.20 20.24 19.88 19.89 347,648 -0.43(-2.09%)
Mar 14, 2016 20.42 20.55 20.02 20.32 329,685 -0.13(-0.65%)
Mar 11, 2016 20.12 20.48 20.04 20.45 441,655 +0.46(+2.33%)
Mar 10, 2016 20.30 20.31 19.58 19.99 697,017 -0.07(-0.35%)
Mar 09, 2016 20.22 20.29 19.96 20.06 877,303 -0.03(-0.16%)
Mar 08, 2016 20.58 20.62 20.06 20.09 578,547 -0.66(-3.19%)
Mar 07, 2016 20.35 20.78 20.24 20.75 895,239 +0.40(+1.97%)
Mar 04, 2016 20.34 20.45 20.06 20.35 440,572 +0.15(+0.74%)
Mar 03, 2016 19.70 20.20 19.66 20.20 561,714 +0.42(+2.11%)
Mar 02, 2016 19.41 19.81 19.29 19.78 364,353 +0.27(+1.37%)
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.