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, 2017 32.46 32.46 31.56 32.26 345,836 -0.15(-0.46%)
May 30, 2017 32.79 32.85 32.11 32.41 162,624 -0.50(-1.52%)
May 26, 2017 33.00 33.20 32.79 32.91 168,886 -0.24(-0.72%)
May 25, 2017 33.36 33.57 32.97 33.15 270,578 -0.10(-0.30%)
May 24, 2017 33.51 33.80 32.97 33.25 165,910 -0.25(-0.75%)
May 23, 2017 33.22 33.71 32.80 33.50 218,507 +0.37(+1.12%)
May 22, 2017 33.10 33.26 32.75 33.13 147,349 +0.22(+0.67%)
May 19, 2017 32.79 33.19 32.65 32.91 578,676 +0.11(+0.34%)
May 18, 2017 32.44 33.10 32.42 32.80 276,470 +0.34(+1.05%)
May 17, 2017 33.15 33.58 32.16 32.46 440,093 -1.56(-4.59%)
May 16, 2017 33.91 34.05 33.52 34.02 251,613 +0.09(+0.27%)
May 15, 2017 33.76 34.14 33.75 33.93 249,728 +0.30(+0.89%)
May 12, 2017 33.45 33.69 33.00 33.63 213,813 -0.07(-0.21%)
May 11, 2017 34.11 34.17 33.41 33.70 179,674 -0.60(-1.75%)
May 10, 2017 34.11 34.55 34.11 34.30 205,139 +0.03(+0.09%)
May 09, 2017 34.80 35.00 34.02 34.27 202,194 -0.45(-1.30%)
May 08, 2017 34.59 34.67 33.39 34.72 166,959 +0.05(+0.14%)
May 05, 2017 34.75 34.78 34.22 34.67 195,453 +0.08(+0.23%)
May 04, 2017 34.52 34.97 34.30 34.59 259,684 +0.41(+1.20%)
May 03, 2017 33.70 34.27 33.21 34.18 244,610 +0.27(+0.80%)
May 02, 2017 34.20 34.30 33.71 33.91 191,564 -0.22(-0.64%)
May 01, 2017 33.98 34.29 33.59 34.13 264,771 +0.35(+1.04%)
Apr 28, 2017 34.96 35.00 33.77 33.78 267,872 -1.09(-3.13%)
Apr 27, 2017 35.51 35.51 34.77 34.87 247,163 -0.50(-1.41%)
Apr 26, 2017 34.82 35.66 34.82 35.37 482,073 +0.50(+1.43%)
Apr 25, 2017 35.00 35.36 34.81 34.87 281,998 +0.17(+0.49%)
Apr 24, 2017 34.76 35.08 34.16 34.70 425,638 +0.88(+2.60%)
Apr 21, 2017 34.16 34.45 33.42 33.82 588,261 +0.06(+0.18%)
Apr 20, 2017 33.58 34.05 33.28 33.76 558,115 +0.37(+1.11%)
Apr 19, 2017 33.26 33.90 33.23 33.39 438,701 +0.36(+1.09%)
Apr 18, 2017 32.64 33.09 32.52 33.03 581,131 +0.18(+0.55%)
Apr 17, 2017 32.02 32.91 31.89 32.85 334,024 +0.79(+2.46%)
Apr 13, 2017 32.68 32.88 32.05 32.06 269,418 -0.80(-2.43%)
Apr 12, 2017 33.27 33.50 32.73 32.86 409,975 -0.51(-1.53%)
Apr 11, 2017 32.49 33.39 32.38 33.37 385,125 +0.67(+2.05%)
Apr 10, 2017 32.93 33.21 32.31 32.70 186,961 -0.21(-0.64%)
Apr 07, 2017 32.58 33.10 32.55 32.91 404,235 -0.34(-1.02%)
Apr 06, 2017 32.76 33.35 32.44 33.25 280,000 +0.52(+1.59%)
Apr 05, 2017 33.88 33.98 32.71 32.73 300,655 -0.78(-2.33%)
Apr 04, 2017 33.26 33.64 33.26 33.51 264,371 +0.12(+0.36%)
Apr 03, 2017 34.00 34.10 33.25 33.39 524,767 -0.54(-1.59%)
Mar 31, 2017 34.17 34.27 34.17 33.93 368,202 -0.29(-0.85%)
Mar 30, 2017 32.81 34.34 32.70 34.22 460,719 +1.49(+4.55%)
Mar 29, 2017 32.75 32.88 32.40 32.73 172,785 -0.15(-0.46%)
Mar 28, 2017 32.31 33.05 31.97 32.88 279,107 +0.41(+1.26%)
Mar 27, 2017 32.04 32.56 31.70 32.47 319,236 -0.46(-1.40%)
Mar 24, 2017 32.89 33.27 32.58 32.93 483,138 +0.22(+0.67%)
Mar 23, 2017 32.43 33.15 32.24 32.71 456,955 +0.12(+0.37%)
Mar 22, 2017 32.71 33.03 32.09 32.59 440,607 -0.44(-1.33%)
Mar 21, 2017 35.27 35.27 32.93 33.03 519,495 -2.06(-5.87%)
Mar 20, 2017 35.68 35.93 35.05 35.09 197,915 -0.66(-1.85%)
Mar 17, 2017 35.70 35.94 35.15 35.75 1,788,157 +0.00(+0.00%)
Mar 16, 2017 35.61 36.00 35.56 35.75 287,935 +0.34(+0.96%)
Mar 15, 2017 35.64 36.12 35.22 35.41 333,019 -0.19(-0.53%)
Mar 14, 2017 35.61 35.77 35.25 35.60 313,562 -0.17(-0.48%)
Mar 13, 2017 35.72 36.20 35.56 35.77 223,988 +0.12(+0.34%)
Mar 10, 2017 36.09 36.09 35.25 35.65 228,477 -0.25(-0.70%)
Mar 09, 2017 36.05 36.44 35.81 35.90 245,210 -0.11(-0.31%)
Mar 08, 2017 36.88 37.19 35.96 36.01 351,028 -0.55(-1.50%)
Mar 07, 2017 36.73 36.95 36.46 36.56 177,777 -0.19(-0.52%)
Mar 06, 2017 36.73 36.97 36.43 36.75 140,195 -0.19(-0.51%)
Mar 03, 2017 36.84 37.31 36.75 36.94 176,528 +0.09(+0.24%)
Mar 02, 2017 38.12 38.12 36.82 36.85 192,139 -1.18(-3.10%)
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.