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 (%)
Oct 31, 2016 22.60 22.84 22.49 22.78 417,366 +0.23(+1.00%)
Oct 28, 2016 22.81 22.81 22.45 22.55 161,294 -0.19(-0.85%)
Oct 27, 2016 22.73 22.86 22.60 22.75 306,577 +0.19(+0.86%)
Oct 26, 2016 22.60 22.78 22.47 22.55 165,319 -0.10(-0.46%)
Oct 25, 2016 22.93 22.93 22.52 22.66 190,732 -0.23(-1.02%)
Oct 24, 2016 22.90 23.09 22.82 22.89 405,336 +0.19(+0.85%)
Oct 21, 2016 22.19 22.87 22.19 22.70 247,879 +0.04(+0.18%)
Oct 20, 2016 22.76 22.89 22.59 22.66 274,791 -0.01(-0.04%)
Oct 19, 2016 22.51 22.74 22.45 22.67 543,716 +0.27(+1.19%)
Oct 18, 2016 22.65 22.65 22.35 22.40 299,742 +0.02(+0.11%)
Oct 17, 2016 22.50 22.62 22.34 22.38 219,783 -0.15(-0.68%)
Oct 14, 2016 22.49 22.64 22.38 22.53 312,285 +0.27(+1.19%)
Oct 13, 2016 22.60 22.72 22.15 22.26 318,874 -0.56(-2.44%)
Oct 12, 2016 22.84 23.01 22.76 22.82 222,139 +0.02(+0.07%)
Oct 11, 2016 22.99 23.13 22.72 22.80 239,993 -0.23(-0.98%)
Oct 10, 2016 22.98 23.21 22.98 23.03 176,386 +0.16(+0.71%)
Oct 07, 2016 22.97 22.97 22.59 22.87 420,600 -0.14(-0.60%)
Oct 06, 2016 23.08 23.13 22.96 23.01 315,606 -0.03(-0.14%)
Oct 05, 2016 22.81 23.19 22.78 23.04 377,353 +0.30(+1.30%)
Oct 04, 2016 22.71 22.93 22.56 22.74 326,256 +0.14(+0.64%)
Oct 03, 2016 22.69 22.84 22.53 22.60 316,016 -0.23(-1.02%)
Sep 30, 2016 22.69 23.01 22.57 22.83 481,372 +0.22(+0.96%)
Sep 29, 2016 22.98 23.10 22.59 22.61 288,296 -0.27(-1.19%)
Sep 28, 2016 22.82 22.92 22.65 22.89 315,385 +0.20(+0.88%)
Sep 27, 2016 22.48 22.71 22.44 22.69 605,783 +0.09(+0.39%)
Sep 26, 2016 22.97 22.97 22.58 22.60 332,747 -0.51(-2.22%)
Sep 23, 2016 23.21 23.33 23.07 23.11 327,853 -0.14(-0.59%)
Sep 22, 2016 23.18 23.31 23.17 23.25 462,408 +0.10(+0.41%)
Sep 21, 2016 23.13 23.23 22.91 23.15 243,965 +0.14(+0.63%)
Sep 20, 2016 23.11 23.19 23.00 23.01 190,748 +0.01(+0.03%)
Sep 19, 2016 22.93 23.14 22.88 23.00 211,412 +0.19(+0.84%)
Sep 16, 2016 22.86 22.92 22.55 22.81 651,620 -0.05(-0.23%)
Sep 15, 2016 22.66 22.89 22.59 22.86 238,476 +0.22(+0.97%)
Sep 14, 2016 23.00 23.06 22.61 22.64 269,657 -0.33(-1.43%)
Sep 13, 2016 23.08 23.13 22.65 22.97 322,357 -0.31(-1.34%)
Sep 12, 2016 23.21 23.28 22.96 23.28 461,313 -0.08(-0.34%)
Sep 09, 2016 23.62 23.76 23.36 23.36 380,862 -0.31(-1.32%)
Sep 08, 2016 23.65 23.72 23.51 23.67 310,103 +0.09(+0.37%)
Sep 07, 2016 23.28 23.59 23.24 23.58 426,915 +0.22(+0.96%)
Sep 06, 2016 23.86 23.93 23.32 23.36 358,725 -0.53(-2.21%)
Sep 02, 2016 23.85 23.89 23.89 23.89 330,047 +0.13(+0.54%)
Sep 01, 2016 24.01 24.11 23.60 23.76 446,835 -0.21(-0.87%)
Aug 31, 2016 24.00 24.05 23.62 23.97 520,716 -0.04(-0.17%)
Aug 30, 2016 23.77 24.01 23.49 24.01 430,153 +0.31(+1.32%)
Aug 29, 2016 23.55 23.88 23.47 23.69 265,981 +0.13(+0.54%)
Aug 26, 2016 23.43 23.61 23.35 23.57 303,787 +0.14(+0.60%)
Aug 25, 2016 23.31 23.45 23.19 23.43 206,178 +0.12(+0.53%)
Aug 24, 2016 23.15 23.34 23.13 23.30 210,783 +0.12(+0.52%)
Aug 23, 2016 23.29 23.41 23.17 23.18 233,530 +0.03(+0.14%)
Aug 22, 2016 23.16 23.34 23.06 23.15 259,214 -0.03(-0.14%)
Aug 19, 2016 23.05 23.20 22.94 23.18 380,852 +0.13(+0.56%)
Aug 18, 2016 22.66 23.06 22.61 23.05 308,900 +0.34(+1.48%)
Aug 17, 2016 22.51 22.87 22.51 22.72 354,270 +0.19(+0.85%)
Aug 16, 2016 22.42 22.64 22.42 22.53 244,958 -0.02(-0.07%)
Aug 15, 2016 22.33 22.56 22.32 22.54 164,675 +0.30(+1.33%)
Aug 12, 2016 22.25 22.25 21.97 22.25 149,051 -0.13(-0.57%)
Aug 11, 2016 22.24 22.48 22.17 22.37 295,652 +0.16(+0.72%)
Aug 10, 2016 22.56 22.57 22.16 22.21 293,496 -0.34(-1.49%)
Aug 09, 2016 22.48 22.61 22.37 22.55 166,457 +0.13(+0.57%)
Aug 08, 2016 22.67 22.73 22.37 22.42 248,412 -0.18(-0.81%)
Aug 05, 2016 22.08 22.65 21.45 22.61 370,090 +0.81(+3.71%)
Aug 04, 2016 21.75 21.92 21.73 21.80 181,593 +0.01(+0.04%)
Aug 03, 2016 21.52 21.80 20.73 21.79 330,228 +0.29(+1.34%)
Aug 02, 2016 21.50 21.85 21.00 21.50 542,273 -0.28(-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.