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

Glacier Bancorp Inc (NY: GBCI )

46.53 -0.93 (-1.96%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 20, 2024 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 (%)
Jun 30, 2022 43.34 44.38 43.17 43.94 413,074 -0.10(-0.23%)
Jun 29, 2022 44.45 44.45 43.68 44.04 343,532 -0.28(-0.63%)
Jun 28, 2022 44.94 45.22 44.25 44.32 296,849 -0.44(-0.99%)
Jun 27, 2022 45.23 45.25 44.42 44.76 354,820 -0.07(-0.17%)
Jun 24, 2022 43.55 44.98 43.55 44.84 1,169,326 +1.27(+2.91%)
Jun 23, 2022 43.53 43.75 43.07 43.57 447,559 -0.20(-0.47%)
Jun 22, 2022 43.19 43.92 43.19 43.77 425,946 +0.11(+0.25%)
Jun 21, 2022 43.60 44.26 43.00 43.66 467,438 +1.03(+2.41%)
Jun 17, 2022 42.51 43.14 42.09 42.63 874,550 +0.86(+2.06%)
Jun 16, 2022 42.02 42.39 41.38 41.77 478,251 -1.01(-2.36%)
Jun 15, 2022 42.71 43.42 42.54 42.78 502,491 +0.39(+0.92%)
Jun 14, 2022 41.86 42.42 41.67 42.39 364,556 +0.48(+1.15%)
Jun 13, 2022 42.19 42.68 41.60 41.91 358,800 -1.27(-2.94%)
Jun 10, 2022 42.91 43.35 42.43 43.18 470,472 -0.50(-1.15%)
Jun 09, 2022 44.27 44.67 43.48 43.68 411,323 -0.97(-2.18%)
Jun 08, 2022 45.17 45.17 44.46 44.65 201,590 -0.89(-1.95%)
Jun 07, 2022 44.68 45.57 44.56 45.54 204,136 +0.41(+0.90%)
Jun 06, 2022 45.66 45.66 45.05 45.13 226,646 +0.10(+0.23%)
Jun 03, 2022 45.51 45.51 44.70 45.03 337,019 -0.44(-0.98%)
Jun 02, 2022 44.35 45.51 44.09 45.48 387,807 +1.11(+2.51%)
Jun 01, 2022 44.82 44.82 43.71 44.36 378,209 -0.49(-1.09%)
May 31, 2022 44.61 45.09 44.25 44.86 748,651 -0.32(-0.72%)
May 27, 2022 44.12 45.26 44.12 45.18 303,389 +1.11(+2.52%)
May 26, 2022 43.92 44.30 43.70 44.07 264,593 +0.76(+1.75%)
May 25, 2022 42.95 43.75 42.85 43.31 336,173 +0.31(+0.71%)
May 24, 2022 42.88 43.15 41.89 43.00 287,342 -0.08(-0.19%)
May 23, 2022 43.28 43.63 42.65 43.09 298,129 +0.73(+1.73%)
May 20, 2022 42.32 42.98 41.48 42.35 403,999 +0.28(+0.66%)
May 19, 2022 42.27 42.60 41.76 42.08 465,320 -0.47(-1.11%)
May 18, 2022 42.59 42.93 42.25 42.55 355,237 -0.48(-1.12%)
May 17, 2022 42.77 43.33 42.35 43.03 317,310 +1.00(+2.38%)
May 16, 2022 42.50 43.01 41.67 42.03 270,786 -0.92(-2.14%)
May 13, 2022 42.91 43.31 42.60 42.95 426,807 +0.37(+0.87%)
May 12, 2022 41.59 42.64 41.26 42.58 440,818 +1.03(+2.48%)
May 11, 2022 42.58 42.97 41.50 41.55 363,767 -0.63(-1.49%)
May 10, 2022 42.77 42.99 41.17 42.18 414,818 -0.19(-0.46%)
May 09, 2022 42.40 43.07 42.07 42.37 535,331 -0.38(-0.89%)
May 06, 2022 42.87 43.32 41.97 42.75 351,306 -0.42(-0.97%)
May 05, 2022 43.83 43.93 42.63 43.17 292,561 -1.38(-3.10%)
May 04, 2022 43.20 44.74 43.13 44.55 289,442 +1.27(+2.93%)
May 03, 2022 43.20 43.71 42.74 43.28 265,747 +0.15(+0.34%)
May 02, 2022 42.83 43.55 42.22 43.13 321,148 +0.73(+1.73%)
Apr 29, 2022 43.74 44.10 42.27 42.40 477,295 -1.58(-3.58%)
Apr 28, 2022 44.72 44.80 43.08 43.98 376,326 +0.39(+0.89%)
Apr 27, 2022 43.45 44.14 43.16 43.59 534,419 +0.16(+0.36%)
Apr 26, 2022 44.23 44.46 43.27 43.43 513,283 -1.18(-2.64%)
Apr 25, 2022 44.09 44.92 43.31 44.61 549,412 +0.23(+0.52%)
Apr 22, 2022 43.52 45.17 43.24 44.37 575,944 +0.14(+0.31%)
Apr 21, 2022 45.09 45.48 44.18 44.23 515,562 -0.54(-1.20%)
Apr 20, 2022 44.85 45.36 44.68 44.77 470,589 +0.41(+0.92%)
Apr 19, 2022 42.89 44.45 42.79 44.36 442,540 +1.84(+4.34%)
Apr 18, 2022 42.19 42.72 41.96 42.52 466,098 +0.18(+0.42%)
Apr 14, 2022 43.80 43.96 42.19 42.34 453,340 -1.34(-3.08%)
Apr 13, 2022 43.31 43.89 43.03 43.69 408,705 +0.02(+0.04%)
Apr 12, 2022 43.94 44.61 43.39 43.67 402,702 -0.19(-0.42%)
Apr 11, 2022 43.53 44.61 43.53 43.86 418,002 +0.28(+0.64%)
Apr 08, 2022 43.45 44.11 43.15 43.58 570,280 +0.17(+0.38%)
Apr 07, 2022 44.33 44.33 43.02 43.41 456,253 -0.66(-1.50%)
Apr 06, 2022 44.41 44.61 43.94 44.07 446,639 -0.60(-1.34%)
Apr 05, 2022 45.35 45.76 44.60 44.67 398,057 -0.54(-1.20%)
Apr 04, 2022 45.99 46.02 44.91 45.21 444,597 -0.98(-2.11%)
Apr 01, 2022 46.56 47.29 45.59 46.19 645,193 -0.07(-0.16%)
Mar 31, 2022 46.91 47.69 46.24 46.26 422,474 -0.64(-1.37%)
Mar 30, 2022 49.33 49.33 46.47 46.91 538,111 -2.54(-5.14%)
Mar 29, 2022 48.80 49.48 48.30 49.45 433,834 +1.59(+3.33%)
Mar 28, 2022 47.81 47.86 46.95 47.86 258,344 -0.29(-0.59%)
Mar 25, 2022 47.08 48.20 47.08 48.14 314,971 +1.00(+2.13%)
Mar 24, 2022 46.91 47.48 46.31 47.14 331,402 +0.60(+1.29%)
Mar 23, 2022 48.52 48.52 46.47 46.54 329,191 -2.53(-5.16%)
Mar 22, 2022 48.72 49.24 48.69 49.07 444,838 +0.82(+1.70%)
Mar 21, 2022 48.76 49.44 47.66 48.25 347,348 -0.58(-1.19%)
Mar 18, 2022 48.89 49.09 47.25 48.83 924,060 +0.03(+0.06%)
Mar 17, 2022 49.16 49.30 48.51 48.80 236,491 -1.01(-2.03%)
Mar 16, 2022 48.73 49.98 48.21 49.82 465,946 +1.61(+3.34%)
Mar 15, 2022 48.64 48.87 47.50 48.21 349,110 -0.08(-0.17%)
Mar 14, 2022 50.28 50.40 47.88 48.29 448,702 -0.97(-1.96%)
Mar 11, 2022 49.03 50.21 48.52 49.25 363,488 +0.53(+1.10%)
Mar 10, 2022 47.53 48.72 47.29 48.72 425,798 +0.49(+1.01%)
Mar 09, 2022 48.64 49.10 47.98 48.23 342,648 +1.13(+2.40%)
Mar 08, 2022 47.70 48.40 46.55 47.10 549,451 +0.04(+0.08%)
Mar 07, 2022 48.94 49.17 46.94 47.06 541,154 -2.11(-4.29%)
Mar 04, 2022 50.04 50.43 48.78 49.17 483,466 -2.05(-4.01%)
Mar 03, 2022 51.44 51.66 50.66 51.22 284,823 -0.06(-0.13%)
Mar 02, 2022 49.41 51.64 49.08 51.29 422,158 +2.63(+5.41%)
Mar 01, 2022 50.61 50.78 48.08 48.66 654,565 -2.32(-4.55%)
Feb 28, 2022 49.23 51.12 49.22 50.97 582,800 +0.40(+0.80%)
Feb 25, 2022 48.56 50.69 49.09 50.57 322,980 +2.48(+5.17%)
Feb 24, 2022 47.86 48.25 45.83 48.09 530,472 -0.94(-1.91%)
Feb 23, 2022 49.95 50.49 48.85 49.02 393,315 -0.68(-1.37%)
Feb 22, 2022 49.59 50.11 49.13 49.71 379,760 +0.11(+0.22%)
Feb 18, 2022 49.59 0 +0.56(+1.14%)
Feb 17, 2022 49.23 49.73 48.72 49.03 375,449 -0.82(-1.64%)
Feb 16, 2022 49.28 50.31 48.92 49.85 311,547 +0.06(+0.11%)
Feb 15, 2022 48.88 49.88 48.76 49.80 315,781 +1.65(+3.42%)
Feb 14, 2022 48.42 48.73 47.75 48.15 315,438 +0.04(+0.08%)
Feb 11, 2022 48.00 48.80 47.75 48.11 286,475 -0.10(-0.21%)
Feb 10, 2022 48.64 49.08 47.95 48.21 379,163 -0.30(-0.63%)
Feb 09, 2022 49.02 49.19 47.85 48.52 374,851 -0.50(-1.01%)
Feb 08, 2022 47.92 49.28 47.92 49.02 431,480 +1.48(+3.12%)
Feb 07, 2022 47.42 47.76 46.77 47.53 416,317 +0.53(+1.14%)
Feb 04, 2022 46.90 47.59 46.39 47.00 292,545 +0.09(+0.20%)
Feb 03, 2022 47.26 46.91 326,614 -0.14(-0.29%)
Feb 02, 2022 47.29 47.66 46.27 47.05 484,441 -0.75(-1.56%)
Feb 01, 2022 47.56 47.85 46.58 47.79 397,459 +0.01(+0.02%)
Jan 31, 2022 46.45 47.78 47.78 670,033 +0.56(+1.19%)
Jan 28, 2022 50.64 50.99 45.65 47.22 601,596 -1.24(-2.56%)
Jan 27, 2022 50.26 50.80 48.02 48.46 302,737 -1.09(-2.19%)
Jan 26, 2022 50.86 51.72 48.87 49.55 343,755 -1.15(-2.27%)
Jan 25, 2022 50.97 51.41 49.62 50.70 427,525 -0.75(-1.45%)
Jan 24, 2022 49.13 51.73 48.90 51.44 490,251 +1.61(+3.23%)
Jan 21, 2022 50.23 51.00 49.40 49.83 457,981 -0.22(-0.44%)
Jan 20, 2022 51.31 52.33 49.92 50.05 359,419 -1.34(-2.61%)
Jan 19, 2022 53.86 53.86 51.31 51.40 278,589 -2.31(-4.30%)
Jan 18, 2022 54.35 55.07 53.51 53.71 337,053 -1.24(-2.26%)
Jan 14, 2022 54.95 0 -0.13(-0.23%)
Jan 13, 2022 54.98 55.81 54.87 55.08 211,922 +0.42(+0.77%)
Jan 12, 2022 55.34 55.84 54.42 54.66 433,930 -0.69(-1.25%)
Jan 11, 2022 55.67 55.67 54.47 55.35 317,388 -0.21(-0.38%)
Jan 10, 2022 54.88 55.64 54.57 55.56 549,748 +0.95(+1.74%)
Jan 07, 2022 54.13 54.75 53.85 54.61 455,777 +0.53(+0.99%)
Jan 06, 2022 52.34 54.25 52.03 54.08 377,254 +2.27(+4.38%)
Jan 05, 2022 53.07 53.28 51.61 51.81 440,916 -1.18(-2.24%)
Jan 04, 2022 53.28 53.86 52.91 52.99 528,058 +0.34(+0.65%)
Jan 03, 2022 52.63 53.33 51.93 52.65 337,420 +0.57(+1.09%)
Dec 31, 2021 51.69 52.39 51.67 52.08 194,089 +0.15(+0.28%)
Dec 30, 2021 52.44 52.87 51.91 51.94 216,559 -0.48(-0.91%)
Dec 29, 2021 52.57 52.60 52.01 52.41 148,896 +0.17(+0.32%)
Dec 28, 2021 51.95 52.68 51.95 52.25 205,707 +0.00(+0.00%)
Dec 27, 2021 51.79 52.28 51.28 52.25 187,712 +0.78(+1.52%)
Dec 23, 2021 51.58 51.94 50.73 51.47 167,272 +0.12(+0.23%)
Dec 22, 2021 50.71 51.43 50.60 51.35 235,143 +0.24(+0.47%)
Dec 21, 2021 50.52 51.50 49.39 51.11 390,138 +1.36(+2.73%)
Dec 20, 2021 49.24 50.43 49.02 49.75 582,663 -1.16(-2.27%)
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.