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, 2018 33.57 33.72 33.10 33.12 379,832 -0.51(-1.52%)
May 30, 2018 33.49 33.85 33.32 33.63 432,513 +0.52(+1.56%)
May 29, 2018 33.45 33.72 32.90 33.11 435,042 -0.70(-2.09%)
May 25, 2018 33.81 33.81 33.81 0 -0.07(-0.20%)
May 24, 2018 33.97 34.03 33.22 33.88 284,458 -0.24(-0.70%)
May 23, 2018 34.10 34.25 33.91 34.12 304,716 -0.07(-0.20%)
May 22, 2018 34.11 34.51 33.36 34.19 447,746 +0.20(+0.57%)
May 21, 2018 33.55 34.08 33.55 33.99 404,137 +0.55(+1.65%)
May 18, 2018 33.72 33.72 33.38 33.44 623,507 -0.14(-0.40%)
May 17, 2018 33.53 33.76 33.32 33.57 712,060 +0.03(+0.10%)
May 16, 2018 33.29 33.74 33.12 33.54 606,995 +0.29(+0.87%)
May 15, 2018 32.70 33.27 32.70 33.25 516,623 +0.49(+1.50%)
May 14, 2018 32.98 33.05 32.65 32.76 337,278 -0.11(-0.34%)
May 11, 2018 32.91 33.14 32.81 32.87 191,169 +0.03(+0.10%)
May 10, 2018 32.69 32.93 32.49 32.84 268,004 +0.03(+0.08%)
May 09, 2018 32.77 33.03 32.45 32.81 394,306 +0.22(+0.68%)
May 08, 2018 31.85 32.63 31.85 32.59 327,048 +0.53(+1.64%)
May 07, 2018 31.94 32.28 31.71 32.06 238,054 +0.14(+0.45%)
May 04, 2018 31.28 32.23 31.25 31.92 266,300 +0.42(+1.32%)
May 03, 2018 31.75 31.77 31.17 31.50 334,291 -0.42(-1.30%)
May 02, 2018 31.65 32.28 31.41 31.92 389,718 +0.14(+0.45%)
May 01, 2018 31.45 31.84 30.92 31.77 471,164 +0.32(+1.03%)
Apr 30, 2018 32.23 32.33 31.44 31.45 336,852 -0.62(-1.93%)
Apr 27, 2018 32.12 32.56 31.94 32.07 299,812 +0.00(+0.00%)
Apr 26, 2018 32.30 32.45 31.97 32.07 539,398 -0.35(-1.07%)
Apr 25, 2018 32.76 33.00 32.28 32.42 573,239 -0.46(-1.39%)
Apr 24, 2018 32.56 33.07 32.56 32.88 685,475 +0.54(+1.68%)
Apr 23, 2018 31.80 32.34 31.60 32.33 701,173 +0.45(+1.41%)
Apr 20, 2018 31.25 32.28 30.38 31.88 1,236,159 -0.67(-2.06%)
Apr 19, 2018 32.01 32.73 32.01 32.56 612,394 +0.53(+1.64%)
Apr 18, 2018 32.48 32.63 31.98 32.03 446,093 -0.35(-1.08%)
Apr 17, 2018 32.81 32.87 32.12 32.38 251,562 -0.18(-0.55%)
Apr 16, 2018 32.39 32.73 32.21 32.56 189,411 +0.31(+0.97%)
Apr 13, 2018 32.88 32.88 32.12 32.24 299,672 -0.47(-1.43%)
Apr 12, 2018 32.48 32.92 32.21 32.71 194,464 +0.46(+1.42%)
Apr 11, 2018 32.03 32.39 31.90 32.25 266,443 -0.07(-0.21%)
Apr 10, 2018 32.04 32.46 31.74 32.32 273,772 +0.77(+2.45%)
Apr 09, 2018 31.98 32.44 31.53 31.54 379,994 -0.15(-0.48%)
Apr 06, 2018 32.34 32.56 31.37 31.70 415,862 -0.99(-3.02%)
Apr 05, 2018 32.69 32.74 32.17 32.69 473,037 +0.31(+0.96%)
Apr 04, 2018 31.49 32.48 31.43 32.37 310,453 +0.35(+1.08%)
Apr 03, 2018 31.82 32.17 31.63 32.03 446,080 +0.36(+1.15%)
Apr 02, 2018 32.41 32.70 31.33 31.66 271,745 -0.73(-2.27%)
Mar 29, 2018 32.40 32.40 32.40 0 -0.01(-0.03%)
Mar 28, 2018 32.04 32.58 31.37 32.41 521,386 +0.47(+1.48%)
Mar 27, 2018 32.31 32.40 31.68 31.93 546,880 -0.41(-1.25%)
Mar 26, 2018 31.77 32.36 31.27 32.34 381,641 +1.07(+3.43%)
Mar 23, 2018 32.79 32.89 31.20 31.27 560,354 -1.43(-4.36%)
Mar 22, 2018 33.34 33.67 32.62 32.69 404,402 -1.17(-3.46%)
Mar 21, 2018 33.83 34.15 33.50 33.87 288,197 +0.08(+0.22%)
Mar 20, 2018 34.11 34.18 33.66 33.79 225,393 -0.22(-0.65%)
Mar 19, 2018 34.23 34.31 33.38 34.01 377,308 -0.21(-0.62%)
Mar 16, 2018 34.32 34.80 34.14 34.22 1,280,728 -0.14(-0.39%)
Mar 15, 2018 33.87 34.37 33.77 34.36 356,869 +0.45(+1.32%)
Mar 14, 2018 34.61 34.70 33.79 33.91 357,346 -0.51(-1.50%)
Mar 13, 2018 34.62 34.81 34.29 34.42 368,869 -0.11(-0.32%)
Mar 12, 2018 34.36 34.73 34.33 34.53 586,512 +0.21(+0.62%)
Mar 09, 2018 33.72 34.38 33.50 34.32 768,535 +0.79(+2.34%)
Mar 08, 2018 33.97 33.99 32.90 33.54 286,441 -0.43(-1.27%)
Mar 07, 2018 33.59 34.22 31.66 33.97 393,011 +0.08(+0.25%)
Mar 06, 2018 33.49 33.99 33.16 33.88 346,896 +0.47(+1.42%)
Mar 05, 2018 33.03 33.66 32.14 33.41 436,518 +0.23(+0.69%)
Mar 02, 2018 32.60 33.29 32.19 33.18 668,739 +0.41(+1.24%)
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.