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 (%)
Dec 16, 2021 54.34 0 -0.33(-0.61%)
Dec 15, 2021 54.82 55.19 54.03 54.67 474,915 +0.01(+0.02%)
Dec 14, 2021 54.66 55.25 53.85 54.66 388,064 +0.72(+1.34%)
Dec 13, 2021 54.68 54.68 53.67 53.94 316,592 -1.17(-2.13%)
Dec 10, 2021 54.54 55.14 53.99 55.11 307,008 +0.83(+1.53%)
Dec 09, 2021 54.86 54.98 54.17 54.28 374,013 -1.13(-2.05%)
Dec 08, 2021 54.96 55.69 54.66 55.41 396,969 +0.32(+0.59%)
Dec 07, 2021 55.40 55.80 54.68 55.09 478,208 +0.10(+0.17%)
Dec 06, 2021 53.50 55.56 53.46 54.99 477,566 +2.33(+4.43%)
Dec 03, 2021 53.62 53.93 52.19 52.66 326,826 -0.59(-1.10%)
Dec 02, 2021 53.25 53.43 51.25 53.25 296,556 +2.17(+4.25%)
Dec 01, 2021 52.85 53.63 51.08 51.08 348,242 -0.37(-0.72%)
Nov 30, 2021 52.26 52.48 51.10 51.45 339,173 -1.13(-2.14%)
Nov 29, 2021 53.50 53.82 52.40 52.58 336,548 -0.12(-0.23%)
Nov 26, 2021 54.19 54.63 51.67 52.70 338,591 -3.25(-5.81%)
Nov 24, 2021 56.09 56.44 55.66 55.95 139,431 -0.61(-1.07%)
Nov 23, 2021 56.21 56.64 55.80 56.55 182,831 +0.67(+1.20%)
Nov 22, 2021 56.40 57.30 55.70 55.88 314,833 +0.30(+0.55%)
Nov 19, 2021 55.91 55.91 54.95 55.58 280,376 -0.72(-1.28%)
Nov 18, 2021 53.70 56.54 56.15 56.30 328,624 -0.01(-0.02%)
Nov 17, 2021 56.44 56.77 55.45 56.31 309,921 -0.39(-0.69%)
Nov 16, 2021 56.64 57.35 56.26 56.70 336,735 -0.01(-0.02%)
Nov 15, 2021 56.49 56.86 56.04 56.71 318,783 +0.51(+0.91%)
Nov 12, 2021 56.59 56.60 55.59 56.19 210,011 -0.24(-0.42%)
Nov 11, 2021 56.14 56.90 55.85 56.43 187,184 +0.38(+0.68%)
Nov 10, 2021 55.61 56.05 244,152 +0.46(+0.84%)
Nov 09, 2021 55.64 55.84 54.95 55.59 242,247 -0.53(-0.95%)
Nov 08, 2021 56.36 56.97 55.91 56.12 412,151 -0.23(-0.40%)
Nov 05, 2021 54.51 56.50 54.31 56.35 404,084 +1.86(+3.41%)
Nov 04, 2021 54.55 54.55 53.52 54.49 270,665 -0.34(-0.62%)
Nov 03, 2021 53.32 55.21 53.06 54.83 482,947 +1.34(+2.50%)
Nov 02, 2021 53.96 54.38 53.32 53.49 289,642 -0.46(-0.86%)
Nov 01, 2021 52.86 54.09 52.39 53.96 340,474 +1.57(+3.00%)
Oct 29, 2021 51.99 52.88 51.91 52.39 288,612 +0.36(+0.69%)
Oct 28, 2021 50.92 52.09 50.92 52.03 238,983 +1.32(+2.60%)
Oct 27, 2021 52.68 51.97 50.65 50.71 271,901 -1.89(-3.60%)
Oct 26, 2021 52.85 52.60 238,169 -0.27(-0.52%)
Oct 25, 2021 53.88 54.58 52.83 52.88 362,507 -1.19(-2.21%)
Oct 22, 2021 53.44 54.18 50.74 54.07 284,240 +0.97(+1.82%)
Oct 21, 2021 52.93 53.12 52.28 53.11 333,650 +0.36(+0.68%)
Oct 20, 2021 51.08 52.81 49.99 52.75 296,209 +1.68(+3.28%)
Oct 19, 2021 51.51 51.57 50.64 51.07 266,590 -0.35(-0.68%)
Oct 18, 2021 51.46 51.73 50.74 51.42 295,100 +0.32(+0.63%)
Oct 15, 2021 52.29 52.29 51.07 51.10 378,333 -0.21(-0.41%)
Oct 14, 2021 50.90 51.36 50.39 51.31 264,773 +1.05(+2.09%)
Oct 13, 2021 50.65 51.04 49.86 50.25 282,267 -0.86(-1.69%)
Oct 12, 2021 51.15 51.52 50.53 51.12 232,514 -0.24(-0.46%)
Oct 11, 2021 52.77 53.06 51.31 51.35 220,481 -0.94(-1.79%)
Oct 08, 2021 52.47 52.91 52.20 52.29 261,545 -0.22(-0.42%)
Oct 07, 2021 51.94 52.73 51.54 52.51 347,126 +0.72(+1.38%)
Oct 06, 2021 51.76 51.91 50.52 51.79 296,732 -0.41(-0.78%)
Oct 05, 2021 53.27 53.47 51.90 52.20 493,796 -0.93(-1.76%)
Oct 04, 2021 52.58 53.49 52.58 53.13 842,285 +0.39(+0.73%)
Oct 01, 2021 52.17 53.27 51.88 52.74 764,016 +0.60(+1.16%)
Sep 30, 2021 52.53 53.42 52.08 52.14 2,965,609 -0.75(-1.42%)
Sep 29, 2021 52.08 53.13 51.52 52.89 512,651 +0.73(+1.41%)
Sep 28, 2021 53.08 53.54 51.77 52.16 559,505 -0.31(-0.59%)
Sep 27, 2021 49.83 52.53 49.82 52.47 686,319 +3.06(+6.20%)
Sep 24, 2021 48.51 49.57 48.29 49.41 343,751 +0.82(+1.69%)
Sep 23, 2021 47.73 49.01 47.61 48.59 540,498 +1.19(+2.50%)
Sep 22, 2021 47.66 48.05 47.35 47.40 430,026 +0.12(+0.26%)
Sep 21, 2021 46.94 47.65 46.55 47.28 311,239 +0.47(+1.01%)
Sep 20, 2021 46.55 47.55 45.80 46.81 618,672 -0.78(-1.64%)
Sep 17, 2021 47.66 48.34 47.19 47.59 1,607,435 +0.24(+0.50%)
Sep 16, 2021 48.24 48.59 47.07 47.36 304,035 -0.64(-1.33%)
Sep 15, 2021 47.29 48.24 46.93 48.00 385,258 +0.96(+2.04%)
Sep 14, 2021 48.04 48.22 46.72 47.04 472,814 -0.85(-1.77%)
Sep 13, 2021 48.23 48.78 47.48 47.88 352,485 +0.27(+0.57%)
Sep 10, 2021 48.59 48.86 47.54 47.61 347,603 -0.67(-1.39%)
Sep 09, 2021 48.23 48.97 48.05 48.28 394,513 -0.11(-0.23%)
Sep 08, 2021 48.89 49.16 47.95 48.39 300,660 -0.72(-1.46%)
Sep 07, 2021 49.68 50.10 49.04 49.11 280,559 -0.33(-0.67%)
Sep 03, 2021 49.68 49.97 49.16 49.44 221,870 -0.24(-0.49%)
Sep 02, 2021 50.25 50.49 49.63 49.68 251,454 -0.41(-0.83%)
Sep 01, 2021 50.31 50.37 49.07 50.10 284,873 -0.08(-0.15%)
Aug 31, 2021 49.94 50.50 49.59 50.17 208,044 +0.27(+0.55%)
Aug 30, 2021 51.07 51.07 49.79 49.90 286,394 -1.22(-2.40%)
Aug 27, 2021 50.31 51.35 50.29 51.12 527,177 +1.06(+2.13%)
Aug 26, 2021 50.54 50.75 49.98 50.06 260,919 -0.44(-0.88%)
Aug 25, 2021 50.61 51.13 50.49 50.50 237,229 -0.04(-0.07%)
Aug 24, 2021 50.94 50.99 50.37 50.54 233,843 -0.38(-0.74%)
Aug 23, 2021 50.68 51.06 49.88 50.92 356,627 +0.52(+1.03%)
Aug 20, 2021 49.13 50.42 49.00 50.40 306,197 +1.14(+2.31%)
Aug 19, 2021 48.83 49.60 48.72 49.26 365,990 -0.08(-0.15%)
Aug 18, 2021 49.92 50.44 49.24 49.33 309,722 -0.74(-1.49%)
Aug 17, 2021 49.97 50.19 49.04 50.08 346,485 -0.45(-0.89%)
Aug 16, 2021 49.67 50.62 49.13 50.53 352,201 +0.31(+0.62%)
Aug 13, 2021 50.66 50.66 49.93 50.22 157,323 -0.47(-0.93%)
Aug 12, 2021 51.40 51.40 50.60 50.69 216,979 -0.74(-1.45%)
Aug 11, 2021 50.97 51.51 50.44 51.43 335,762 +0.57(+1.11%)
Aug 10, 2021 50.06 51.09 49.97 50.87 280,813 +0.68(+1.35%)
Aug 09, 2021 50.90 51.01 50.13 50.19 266,807 -0.89(-1.73%)
Aug 06, 2021 50.26 51.58 50.11 51.08 441,487 +1.75(+3.55%)
Aug 05, 2021 48.71 49.60 48.71 49.32 265,743 +0.70(+1.43%)
Aug 04, 2021 48.42 49.07 48.34 48.63 302,273 -0.53(-1.07%)
Aug 03, 2021 48.51 49.40 47.82 49.16 356,615 +0.94(+1.95%)
Aug 02, 2021 48.71 50.11 48.18 48.21 356,693 -0.36(-0.74%)
Jul 30, 2021 48.84 49.62 48.24 48.57 326,596 -0.49(-1.00%)
Jul 29, 2021 49.05 49.54 48.48 49.06 282,252 +0.52(+1.07%)
Jul 28, 2021 48.30 49.08 47.62 48.54 265,659 +0.57(+1.18%)
Jul 27, 2021 48.05 48.71 47.66 47.98 258,595 -0.49(-1.01%)
Jul 26, 2021 48.68 49.09 48.15 48.47 239,677 +0.16(+0.33%)
Jul 23, 2021 49.36 49.36 47.85 48.31 237,608 +0.44(+0.92%)
Jul 22, 2021 49.48 50.03 47.76 47.86 298,365 -1.61(-3.26%)
Jul 21, 2021 49.24 49.86 48.93 49.48 396,686 +0.92(+1.90%)
Jul 20, 2021 47.66 49.98 47.66 48.55 592,245 +1.01(+2.12%)
Jul 19, 2021 48.47 48.48 47.15 47.54 492,997 -1.71(-3.46%)
Jul 16, 2021 50.94 50.94 49.20 49.25 288,706 -1.34(-2.64%)
Jul 15, 2021 49.54 50.77 49.32 50.59 326,853 +0.49(+0.98%)
Jul 14, 2021 49.95 50.55 49.26 50.10 321,856 +0.35(+0.70%)
Jul 13, 2021 50.70 50.79 49.59 49.75 256,199 -1.21(-2.37%)
Jul 12, 2021 50.13 51.03 49.52 50.95 245,500 +0.32(+0.63%)
Jul 09, 2021 50.00 50.69 49.59 50.63 309,861 +1.73(+3.54%)
Jul 08, 2021 48.82 49.63 48.26 48.90 404,405 -0.79(-1.58%)
Jul 07, 2021 49.96 51.50 49.34 49.69 509,360 -0.58(-1.15%)
Jul 06, 2021 51.45 51.45 49.80 50.27 359,572 -1.46(-2.82%)
Jul 02, 2021 52.26 52.26 51.39 51.73 306,070 -0.67(-1.29%)
Jul 01, 2021 52.30 52.60 51.66 52.40 430,453 +0.82(+1.60%)
Jun 30, 2021 51.38 52.04 51.36 51.58 328,259 -0.01(-0.02%)
Jun 29, 2021 51.82 52.25 51.10 51.59 247,527 -0.07(-0.14%)
Jun 28, 2021 52.86 52.86 51.15 51.66 319,582 -1.52(-2.85%)
Jun 25, 2021 53.11 53.92 52.71 53.18 1,268,553 +0.21(+0.39%)
Jun 24, 2021 52.41 53.01 51.80 52.98 306,039 +0.88(+1.69%)
Jun 23, 2021 52.48 52.80 52.01 52.09 494,103 -0.34(-0.64%)
Jun 22, 2021 52.16 52.59 51.33 52.43 576,030 -0.03(-0.05%)
Jun 21, 2021 50.28 52.56 50.28 52.46 755,116 +2.73(+5.50%)
Jun 18, 2021 51.63 52.21 49.62 49.73 1,906,508 -2.82(-5.36%)
Jun 17, 2021 54.57 54.58 52.25 52.54 566,017 -1.67(-3.07%)
Jun 16, 2021 53.60 54.64 52.98 54.21 394,602 +0.38(+0.71%)
Jun 15, 2021 53.08 54.39 52.93 53.83 306,757 +0.91(+1.72%)
Jun 14, 2021 54.01 54.28 52.53 52.92 336,268 -0.92(-1.70%)
Jun 11, 2021 53.69 54.22 53.49 53.84 359,649 +0.54(+1.02%)
Jun 10, 2021 55.13 55.37 53.27 53.29 266,003 -1.11(-2.03%)
Jun 09, 2021 55.39 55.39 54.19 54.40 309,540 -0.96(-1.73%)
Jun 08, 2021 54.40 55.47 54.13 55.35 349,956 +0.58(+1.06%)
Jun 07, 2021 54.55 54.80 54.11 54.77 328,932 +0.51(+0.93%)
Jun 04, 2021 54.62 54.94 54.00 54.27 235,673 -0.38(-0.70%)
Jun 03, 2021 54.23 54.86 53.92 54.65 295,490 +0.54(+1.00%)
Jun 02, 2021 55.12 55.12 53.97 54.11 300,863 -0.77(-1.40%)
Jun 01, 2021 54.98 55.22 54.54 54.88 247,892 +0.33(+0.60%)
May 28, 2021 54.56 54.73 53.72 54.55 323,862 +0.11(+0.21%)
May 27, 2021 55.10 55.64 54.27 54.44 439,271 +0.22(+0.40%)
May 26, 2021 53.38 54.55 53.29 54.22 333,071 +0.93(+1.74%)
May 25, 2021 54.81 55.48 53.29 53.29 669,446 -1.59(-2.90%)
May 24, 2021 55.38 55.58 54.45 54.89 358,445 -0.57(-1.03%)
May 21, 2021 55.58 56.32 55.10 55.46 376,458 +0.87(+1.60%)
May 20, 2021 55.07 55.25 53.84 54.59 484,931 -1.05(-1.89%)
May 19, 2021 55.47 55.70 53.86 55.63 848,718 -0.41(-0.74%)
May 18, 2021 57.45 57.76 55.96 56.05 306,908 -1.55(-2.70%)
May 17, 2021 57.67 58.06 56.69 57.60 181,671 -0.26(-0.45%)
May 14, 2021 57.66 58.02 56.32 57.86 268,639 +0.47(+0.82%)
May 13, 2021 53.99 57.84 52.43 57.40 637,914 +3.12(+5.75%)
May 12, 2021 56.88 57.27 54.11 54.28 374,073 -2.14(-3.78%)
May 11, 2021 56.83 58.07 56.07 56.41 886,862 -0.60(-1.05%)
May 10, 2021 57.36 58.31 56.97 57.01 397,422 -0.22(-0.39%)
May 07, 2021 56.16 57.39 55.63 57.24 273,321 +0.13(+0.23%)
May 06, 2021 56.88 57.29 55.71 57.10 251,385 +0.47(+0.83%)
May 05, 2021 55.89 56.81 55.13 56.64 274,076 +0.82(+1.48%)
May 04, 2021 55.49 56.31 54.99 55.81 523,788 -0.15(-0.27%)
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.