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

Glacier Bancorp Inc (NY: GBCI )

36.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2022 47.10 47.76 47.10 47.57 322,891 +0.35(+0.74%)
Jul 28, 2022 47.10 47.32 46.67 47.22 184,521 +0.31(+0.67%)
Jul 27, 2022 46.30 47.25 46.23 46.91 305,770 +0.63(+1.35%)
Jul 26, 2022 45.91 46.55 45.84 46.28 289,900 +0.27(+0.58%)
Jul 25, 2022 45.97 46.36 45.72 46.01 300,007 +0.39(+0.85%)
Jul 22, 2022 47.08 47.08 45.29 45.62 364,102 -1.60(-3.38%)
Jul 21, 2022 46.90 47.31 46.29 47.22 318,977 +0.12(+0.26%)
Jul 20, 2022 46.53 47.29 46.35 47.10 296,534 +0.33(+0.71%)
Jul 19, 2022 45.97 47.03 45.83 46.76 333,595 +1.18(+2.58%)
Jul 18, 2022 46.06 46.54 45.44 45.59 270,750 -0.07(-0.15%)
Jul 15, 2022 45.50 45.94 45.03 45.65 443,257 +0.96(+2.15%)
Jul 14, 2022 43.96 44.96 43.76 44.69 262,317 -0.34(-0.76%)
Jul 13, 2022 45.71 45.71 44.55 45.03 289,277 -1.03(-2.23%)
Jul 12, 2022 45.24 46.58 45.24 46.06 334,320 +0.50(+1.10%)
Jul 11, 2022 45.62 45.94 45.21 45.56 255,240 -0.10(-0.23%)
Jul 08, 2022 46.09 46.27 45.35 45.66 253,421 -0.22(-0.47%)
Jul 07, 2022 45.91 46.36 45.87 45.88 227,637 +0.33(+0.72%)
Jul 06, 2022 45.55 46.15 45.44 45.55 480,503 -0.26(-0.58%)
Jul 05, 2022 44.49 45.88 43.99 45.81 331,735 +0.33(+0.73%)
Jul 01, 2022 44.66 45.60 44.41 45.48 383,442 +0.75(+1.69%)
Jun 30, 2022 44.11 45.18 43.94 44.73 405,786 -0.10(-0.23%)
Jun 29, 2022 45.25 45.25 44.46 44.83 337,472 -0.28(-0.63%)
Jun 28, 2022 45.75 46.03 45.05 45.11 291,612 -0.45(-0.99%)
Jun 27, 2022 46.04 46.07 45.22 45.57 348,560 -0.08(-0.17%)
Jun 24, 2022 44.33 45.78 44.33 45.64 1,148,696 +1.29(+2.91%)
Jun 23, 2022 44.31 44.54 43.84 44.35 439,663 -0.21(-0.47%)
Jun 22, 2022 43.96 44.71 43.96 44.56 418,431 +0.11(+0.25%)
Jun 21, 2022 44.39 45.06 43.77 44.44 459,192 +1.05(+2.41%)
Jun 17, 2022 43.27 43.92 42.84 43.40 859,121 +0.88(+2.06%)
Jun 16, 2022 42.78 43.15 42.12 42.52 469,814 -1.03(-2.36%)
Jun 15, 2022 43.47 44.20 43.30 43.55 493,626 +0.40(+0.92%)
Jun 14, 2022 42.61 43.19 42.42 43.15 358,124 +0.49(+1.15%)
Jun 13, 2022 42.94 43.44 42.35 42.66 352,470 -1.29(-2.94%)
Jun 10, 2022 43.68 44.13 43.19 43.95 462,172 -0.51(-1.15%)
Jun 09, 2022 45.07 45.47 44.27 44.46 404,067 -0.99(-2.18%)
Jun 08, 2022 45.98 45.98 45.26 45.45 198,033 -0.91(-1.95%)
Jun 07, 2022 45.48 46.39 45.36 46.36 200,534 +0.42(+0.90%)
Jun 06, 2022 46.48 46.48 45.86 45.94 222,647 +0.10(+0.23%)
Jun 03, 2022 46.33 46.33 45.51 45.84 331,073 -0.45(-0.98%)
Jun 02, 2022 45.14 46.33 44.88 46.29 380,965 +1.13(+2.51%)
Jun 01, 2022 45.62 45.62 44.49 45.16 371,537 -0.50(-1.09%)
May 31, 2022 45.41 45.90 45.05 45.66 735,443 -0.33(-0.72%)
May 27, 2022 44.92 46.08 44.92 45.99 298,036 +1.13(+2.52%)
May 26, 2022 44.71 45.10 44.48 44.86 259,925 +0.77(+1.75%)
May 25, 2022 43.72 44.54 43.61 44.09 330,242 +0.31(+0.71%)
May 24, 2022 43.65 43.93 42.64 43.77 282,272 -0.08(-0.19%)
May 23, 2022 44.06 44.42 43.41 43.86 292,869 +0.75(+1.73%)
May 20, 2022 43.08 43.76 42.23 43.11 396,871 +0.28(+0.66%)
May 19, 2022 43.03 43.37 42.51 42.83 457,110 -0.48(-1.11%)
May 18, 2022 43.35 43.70 43.01 43.31 348,969 -0.49(-1.12%)
May 17, 2022 43.54 44.11 43.11 43.80 311,712 +1.02(+2.38%)
May 16, 2022 43.27 43.78 42.42 42.78 266,009 -0.93(-2.14%)
May 13, 2022 43.68 44.09 43.37 43.72 419,277 +0.38(+0.87%)
May 12, 2022 42.33 43.41 42.00 43.34 433,041 +1.05(+2.48%)
May 11, 2022 43.34 43.75 42.25 42.29 357,349 -0.64(-1.49%)
May 10, 2022 43.54 43.77 41.91 42.94 407,500 -0.20(-0.46%)
May 09, 2022 43.16 43.84 42.82 43.13 525,886 -0.39(-0.89%)
May 06, 2022 43.64 44.10 42.73 43.52 345,108 -0.42(-0.97%)
May 05, 2022 44.61 44.72 43.40 43.94 287,400 -1.41(-3.10%)
May 04, 2022 43.97 45.55 43.91 45.35 284,336 +1.29(+2.93%)
May 03, 2022 43.97 44.50 43.51 44.06 261,059 +0.15(+0.34%)
May 02, 2022 43.60 44.33 42.98 43.91 315,482 +0.75(+1.73%)
Apr 29, 2022 44.53 44.89 43.03 43.16 468,874 -1.60(-3.58%)
Apr 28, 2022 45.52 45.60 43.85 44.77 369,687 +0.40(+0.89%)
Apr 27, 2022 44.23 44.94 43.94 44.37 524,990 +0.16(+0.36%)
Apr 26, 2022 45.02 45.26 44.05 44.21 504,228 -1.20(-2.64%)
Apr 25, 2022 44.88 45.73 44.09 45.41 539,719 +0.24(+0.52%)
Apr 22, 2022 44.30 45.98 44.02 45.17 565,783 +0.14(+0.31%)
Apr 21, 2022 45.90 46.29 44.97 45.03 506,467 -0.55(-1.20%)
Apr 20, 2022 45.65 46.18 45.48 45.58 462,286 +0.42(+0.92%)
Apr 19, 2022 43.66 45.25 43.56 45.16 434,733 +1.88(+4.34%)
Apr 18, 2022 42.94 43.48 42.72 43.28 457,875 +0.18(+0.42%)
Apr 14, 2022 44.59 44.75 42.94 43.11 445,342 -1.37(-3.08%)
Apr 13, 2022 44.09 44.68 43.80 44.47 401,495 +0.02(+0.04%)
Apr 12, 2022 44.73 45.42 44.17 44.45 395,598 -0.19(-0.42%)
Apr 11, 2022 44.31 45.41 44.31 44.64 410,627 +0.28(+0.64%)
Apr 08, 2022 44.23 44.90 43.93 44.36 560,219 +0.17(+0.38%)
Apr 07, 2022 45.13 45.13 43.79 44.19 448,203 -0.67(-1.50%)
Apr 06, 2022 45.21 45.41 44.73 44.87 438,759 -0.61(-1.34%)
Apr 05, 2022 46.17 46.58 45.40 45.47 391,035 -0.55(-1.20%)
Apr 04, 2022 46.81 46.84 45.72 46.03 436,753 -0.99(-2.11%)
Apr 01, 2022 47.39 48.14 46.41 47.02 633,811 -0.07(-0.16%)
Mar 31, 2022 47.75 48.55 47.07 47.09 415,020 -0.66(-1.37%)
Mar 30, 2022 50.21 50.21 47.31 47.75 528,618 -2.59(-5.14%)
Mar 29, 2022 49.68 50.37 49.16 50.34 426,180 +1.62(+3.33%)
Mar 28, 2022 48.67 48.72 47.79 48.72 253,786 -0.29(-0.59%)
Mar 25, 2022 47.93 49.06 47.93 49.01 309,414 +1.02(+2.13%)
Mar 24, 2022 47.75 48.33 47.14 47.98 325,556 +0.61(+1.29%)
Mar 23, 2022 49.39 49.39 47.30 47.38 323,383 -2.58(-5.16%)
Mar 22, 2022 49.60 50.12 49.57 49.95 436,990 +0.83(+1.70%)
Mar 21, 2022 49.63 50.33 48.52 49.12 341,220 -0.59(-1.19%)
Mar 18, 2022 49.76 49.97 48.10 49.71 907,757 +0.03(+0.06%)
Mar 17, 2022 50.05 50.19 49.38 49.68 232,319 -1.03(-2.03%)
Mar 16, 2022 49.60 50.88 49.07 50.71 457,726 +1.64(+3.34%)
Mar 15, 2022 49.51 49.75 48.35 49.07 342,951 -0.08(-0.17%)
Mar 14, 2022 51.19 51.31 48.74 49.16 440,785 -0.98(-1.96%)
Mar 11, 2022 49.91 51.11 49.39 50.14 357,075 +0.54(+1.10%)
Mar 10, 2022 48.39 49.60 48.14 49.60 418,286 +0.50(+1.01%)
Mar 09, 2022 49.51 49.98 48.85 49.10 336,602 +1.15(+2.40%)
Mar 08, 2022 48.56 49.27 47.39 47.95 539,757 +0.04(+0.08%)
Mar 07, 2022 49.82 50.05 47.79 47.91 531,607 -2.15(-4.29%)
Mar 04, 2022 50.94 51.34 49.65 50.05 474,937 -2.09(-4.01%)
Mar 03, 2022 52.36 52.59 51.57 52.14 279,798 -0.07(-0.13%)
Mar 02, 2022 50.30 52.57 49.96 52.21 414,711 +2.68(+5.41%)
Mar 01, 2022 51.52 51.69 48.94 49.53 643,017 -2.36(-4.55%)
Feb 28, 2022 50.11 52.04 50.10 51.89 572,518 +0.41(+0.80%)
Feb 25, 2022 49.44 51.60 49.97 51.48 317,281 +2.53(+5.17%)
Feb 24, 2022 48.72 49.12 46.65 48.95 521,113 -0.96(-1.91%)
Feb 23, 2022 50.85 51.39 49.73 49.90 386,376 -0.69(-1.37%)
Feb 22, 2022 50.49 51.01 50.02 50.60 373,060 +0.11(+0.22%)
Feb 18, 2022 50.49 0 +0.57(+1.14%)
Feb 17, 2022 50.11 50.63 49.60 49.91 368,825 -0.83(-1.64%)
Feb 16, 2022 50.17 51.22 49.80 50.75 306,051 +0.06(+0.11%)
Feb 15, 2022 49.75 50.78 49.63 50.69 310,209 +1.68(+3.42%)
Feb 14, 2022 49.29 49.60 48.60 49.01 309,873 +0.04(+0.08%)
Feb 11, 2022 48.87 49.68 48.61 48.98 281,421 -0.10(-0.21%)
Feb 10, 2022 49.51 49.96 48.81 49.08 372,474 -0.31(-0.63%)
Feb 09, 2022 49.90 50.07 48.71 49.39 368,237 -0.51(-1.01%)
Feb 08, 2022 48.78 50.17 48.78 49.90 423,868 +1.51(+3.12%)
Feb 07, 2022 48.27 48.62 47.61 48.39 408,972 +0.54(+1.14%)
Feb 04, 2022 47.74 48.44 47.23 47.84 287,383 +0.09(+0.20%)
Feb 03, 2022 48.11 47.75 320,852 -0.14(-0.29%)
Feb 02, 2022 48.13 48.52 47.10 47.89 475,895 -0.76(-1.56%)
Feb 01, 2022 48.42 48.71 47.41 48.65 390,446 +0.01(+0.02%)
Jan 31, 2022 47.28 48.64 48.64 658,212 +0.57(+1.19%)
Jan 28, 2022 51.55 51.91 46.47 48.07 590,982 -1.26(-2.56%)
Jan 27, 2022 51.16 51.71 48.88 49.33 297,396 -1.11(-2.19%)
Jan 26, 2022 51.77 52.65 49.75 50.44 337,690 -1.17(-2.27%)
Jan 25, 2022 51.88 52.33 50.51 51.61 419,983 -0.76(-1.45%)
Jan 24, 2022 50.02 52.66 49.77 52.37 481,602 +1.64(+3.23%)
Jan 21, 2022 51.13 51.92 50.29 50.73 449,901 -0.22(-0.44%)
Jan 20, 2022 52.23 53.27 50.81 50.95 353,078 -1.37(-2.61%)
Jan 19, 2022 54.83 54.83 52.23 52.32 273,674 -2.35(-4.30%)
Jan 18, 2022 55.33 56.06 54.47 54.67 331,106 -1.26(-2.26%)
Jan 14, 2022 55.94 0 -0.13(-0.23%)
Jan 13, 2022 55.96 56.82 55.85 56.07 208,183 +0.43(+0.77%)
Jan 12, 2022 56.33 56.85 55.39 55.64 426,274 -0.70(-1.25%)
Jan 11, 2022 56.67 56.67 55.45 56.34 311,788 -0.22(-0.38%)
Jan 10, 2022 55.86 56.64 55.55 56.55 540,049 +0.96(+1.74%)
Jan 07, 2022 55.10 55.74 54.81 55.59 447,736 +0.54(+0.99%)
Jan 06, 2022 53.28 55.23 52.96 55.05 370,598 +2.31(+4.38%)
Jan 05, 2022 54.02 54.24 52.53 52.74 433,137 -1.21(-2.24%)
Jan 04, 2022 54.23 54.83 53.86 53.94 518,741 +0.35(+0.65%)
Jan 03, 2022 53.57 54.29 52.86 53.60 331,467 +0.58(+1.09%)
Dec 31, 2021 52.62 53.33 52.60 53.02 190,665 +0.15(+0.28%)
Dec 30, 2021 53.38 53.82 52.84 52.87 212,739 -0.49(-0.91%)
Dec 29, 2021 53.51 53.54 52.95 53.36 146,269 +0.17(+0.32%)
Dec 28, 2021 52.89 53.63 52.89 53.19 202,078 +0.00(+0.00%)
Dec 27, 2021 52.72 53.22 52.20 53.19 184,400 +0.79(+1.52%)
Dec 23, 2021 52.50 52.87 51.64 52.39 164,321 +0.12(+0.23%)
Dec 22, 2021 51.62 52.35 51.51 52.27 230,994 +0.24(+0.47%)
Dec 21, 2021 51.43 52.42 50.28 52.03 383,255 +1.38(+2.73%)
Dec 20, 2021 50.13 51.34 49.90 50.64 572,383 -1.18(-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.