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

Glacier Bancorp Inc (NY: GBCI )

38.80 -0.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 38.95 39.38 38.71 38.80 306,708 -0.27(-0.69%)
May 15, 2024 39.51 39.68 38.73 39.07 373,454 +0.14(+0.36%)
May 14, 2024 39.43 39.43 38.58 38.93 371,970 +0.22(+0.57%)
May 13, 2024 39.24 39.35 38.70 38.71 331,913 -0.16(-0.41%)
May 10, 2024 38.98 39.03 38.53 38.87 293,994 +0.03(+0.08%)
May 09, 2024 38.76 39.03 38.48 38.84 416,619 +0.05(+0.13%)
May 08, 2024 37.66 38.81 37.53 38.79 483,595 +0.63(+1.65%)
May 07, 2024 38.05 38.60 37.96 38.16 650,701 +0.26(+0.69%)
May 06, 2024 38.23 38.48 37.90 37.90 448,825 -0.01(-0.03%)
May 03, 2024 38.44 38.67 37.77 37.91 381,640 +0.26(+0.69%)
May 02, 2024 37.41 37.72 37.17 37.65 420,585 +0.75(+2.03%)
May 01, 2024 36.65 37.83 36.38 36.90 448,912 +0.72(+1.99%)
Apr 30, 2024 36.69 37.01 36.16 36.18 424,076 -0.88(-2.37%)
Apr 29, 2024 37.33 37.43 36.92 37.06 623,358 -0.06(-0.16%)
Apr 26, 2024 37.46 37.85 37.06 37.12 373,490 -0.28(-0.75%)
Apr 25, 2024 37.84 37.84 36.90 37.40 664,478 -0.54(-1.42%)
Apr 24, 2024 37.90 38.52 37.73 37.94 605,712 -0.45(-1.17%)
Apr 23, 2024 37.60 38.74 37.54 38.39 574,149 +0.70(+1.86%)
Apr 22, 2024 36.63 37.71 35.83 37.69 741,515 +0.75(+2.03%)
Apr 19, 2024 34.92 37.11 34.35 36.94 1,522,437 +1.84(+5.24%)
Apr 18, 2024 34.95 35.81 34.79 35.10 866,864 +0.28(+0.80%)
Apr 17, 2024 35.29 35.61 34.82 34.82 990,281 -0.05(-0.14%)
Apr 16, 2024 35.67 35.92 34.78 34.87 884,919 -1.28(-3.54%)
Apr 15, 2024 36.03 36.58 35.49 36.15 506,953 +0.08(+0.22%)
Apr 12, 2024 36.04 36.52 35.86 36.07 439,721 -0.36(-0.99%)
Apr 11, 2024 37.01 37.01 36.29 36.43 783,758 -0.24(-0.65%)
Apr 10, 2024 38.41 38.50 36.24 36.67 867,211 -2.98(-7.52%)
Apr 09, 2024 39.20 39.82 39.02 39.65 591,188 +0.70(+1.80%)
Apr 08, 2024 38.34 39.09 38.23 38.95 371,699 +0.70(+1.83%)
Apr 05, 2024 37.77 38.53 37.70 38.25 391,729 +0.07(+0.18%)
Apr 04, 2024 38.46 38.84 38.07 38.18 360,834 +0.37(+0.98%)
Apr 03, 2024 37.61 38.11 37.44 37.81 422,646 -0.16(-0.42%)
Apr 02, 2024 38.31 38.52 37.72 37.97 494,357 -0.88(-2.27%)
Apr 01, 2024 40.18 40.18 38.71 38.85 441,725 -1.43(-3.55%)
Mar 28, 2024 39.85 40.15 40.15 40.28 737,599 +0.42(+1.05%)
Mar 27, 2024 38.39 39.89 38.38 39.86 477,297 +1.76(+4.62%)
Mar 26, 2024 38.75 38.76 37.87 38.10 442,283 -0.28(-0.73%)
Mar 25, 2024 38.40 38.80 38.06 38.38 351,660 +0.21(+0.55%)
Mar 22, 2024 39.00 39.00 37.99 38.17 505,608 -0.77(-1.98%)
Mar 21, 2024 38.59 39.51 38.59 38.94 531,302 +0.67(+1.75%)
Mar 20, 2024 37.31 39.19 37.07 38.27 1,442,467 +0.78(+2.08%)
Mar 19, 2024 37.21 37.74 37.19 37.49 600,405 +0.10(+0.27%)
Mar 18, 2024 37.78 37.91 37.28 37.39 629,092 -0.51(-1.35%)
Mar 15, 2024 37.60 38.41 37.53 37.90 1,684,717 +0.20(+0.53%)
Mar 14, 2024 39.19 39.29 37.34 37.70 654,055 -1.81(-4.58%)
Mar 13, 2024 40.25 40.82 39.16 39.51 615,215 -0.79(-1.96%)
Mar 12, 2024 40.34 40.60 39.73 40.30 693,710 -0.29(-0.71%)
Mar 11, 2024 40.30 40.71 40.16 40.59 704,924 +0.12(+0.30%)
Mar 08, 2024 40.76 40.87 40.11 40.47 751,687 +0.40(+1.00%)
Mar 07, 2024 40.37 40.63 39.85 40.07 458,196 +0.36(+0.91%)
Mar 06, 2024 39.35 40.66 38.78 39.71 668,348 +0.26(+0.66%)
Mar 05, 2024 37.35 39.60 37.35 39.45 514,736 +1.81(+4.81%)
Mar 04, 2024 37.88 38.20 37.40 37.64 446,811 +0.12(+0.32%)
Mar 01, 2024 37.09 37.56 35.88 37.52 648,072 +0.10(+0.27%)
Feb 29, 2024 36.89 37.71 36.58 37.42 749,211 +1.42(+3.94%)
Feb 28, 2024 35.65 36.17 35.60 36.00 701,749 -0.11(-0.30%)
Feb 27, 2024 36.48 36.74 35.88 36.11 494,795 -0.01(-0.03%)
Feb 26, 2024 36.08 36.48 35.67 36.12 641,849 -0.32(-0.88%)
Feb 23, 2024 36.60 36.93 36.09 36.44 611,376 -0.23(-0.63%)
Feb 22, 2024 36.54 36.82 36.17 36.67 681,037 -0.07(-0.19%)
Feb 21, 2024 37.30 37.39 36.55 36.74 573,821 -0.70(-1.87%)
Feb 20, 2024 37.22 37.80 37.08 37.44 349,017 -0.19(-0.50%)
Feb 16, 2024 37.98 37.99 37.30 37.63 705,055 -0.87(-2.26%)
Feb 15, 2024 36.16 38.81 36.16 38.50 887,682 +2.66(+7.42%)
Feb 14, 2024 35.90 36.37 34.99 35.84 1,079,138 +0.54(+1.53%)
Feb 13, 2024 35.88 36.21 34.74 35.30 1,242,276 -2.08(-5.56%)
Feb 12, 2024 36.76 37.84 36.76 37.38 1,059,645 +0.66(+1.80%)
Feb 09, 2024 36.83 36.99 36.03 36.72 969,370 -0.02(-0.05%)
Feb 08, 2024 36.81 37.60 36.49 36.74 842,805 -0.16(-0.43%)
Feb 07, 2024 37.11 37.34 36.12 36.90 684,394 -0.02(-0.05%)
Feb 06, 2024 36.75 37.30 36.46 36.92 726,487 +0.05(+0.14%)
Feb 05, 2024 36.97 37.22 35.86 36.87 915,959 -0.61(-1.63%)
Feb 02, 2024 37.24 37.83 36.83 37.48 1,056,157 -0.78(-2.04%)
Feb 01, 2024 38.74 39.11 36.63 38.26 2,115,549 -0.40(-1.03%)
Jan 31, 2024 40.14 40.37 38.55 38.66 1,214,271 -2.40(-5.85%)
Jan 30, 2024 40.99 41.47 40.92 41.06 1,547,827 +0.07(+0.17%)
Jan 29, 2024 41.65 42.60 40.41 40.99 1,424,663 -0.93(-2.22%)
Jan 26, 2024 40.58 42.75 39.65 41.92 1,595,301 +3.23(+8.35%)
Jan 25, 2024 41.07 41.13 38.55 38.69 1,497,089 -1.84(-4.54%)
Jan 24, 2024 41.94 42.25 40.36 40.53 1,027,220 -0.94(-2.27%)
Jan 23, 2024 42.00 42.13 40.43 41.47 1,236,759 -0.24(-0.58%)
Jan 22, 2024 41.41 41.95 40.83 41.71 864,062 +0.68(+1.66%)
Jan 19, 2024 39.82 41.04 39.15 41.03 586,994 +1.43(+3.61%)
Jan 18, 2024 39.53 40.05 39.35 39.60 556,295 +0.25(+0.64%)
Jan 17, 2024 38.36 39.57 38.14 39.35 518,389 +0.01(+0.03%)
Jan 16, 2024 39.35 39.93 39.16 39.34 538,517 -0.55(-1.38%)
Jan 12, 2024 40.80 41.05 39.52 39.89 418,443 -0.43(-1.07%)
Jan 11, 2024 40.16 40.38 39.27 40.32 667,528 -0.28(-0.69%)
Jan 10, 2024 39.62 40.63 39.44 40.60 567,437 +0.68(+1.70%)
Jan 09, 2024 39.91 40.20 39.53 39.92 428,869 -0.68(-1.67%)
Jan 08, 2024 40.22 40.64 39.84 40.60 410,620 +0.34(+0.84%)
Jan 05, 2024 39.71 40.99 39.71 40.26 426,968 +0.07(+0.17%)
Jan 04, 2024 39.92 40.59 39.92 40.19 556,396 +0.41(+1.03%)
Jan 03, 2024 41.34 41.34 39.73 39.78 954,968 -2.11(-5.04%)
Jan 02, 2024 40.91 42.47 40.77 41.89 712,549 +0.57(+1.38%)
Dec 29, 2023 42.29 42.42 41.28 41.32 553,614 -1.18(-2.78%)
Dec 28, 2023 42.40 42.74 42.09 42.50 373,593 -0.10(-0.23%)
Dec 27, 2023 42.91 43.20 42.53 42.60 520,363 -0.20(-0.47%)
Dec 26, 2023 42.18 43.19 42.18 42.80 453,527 +0.76(+1.81%)
Dec 22, 2023 42.42 42.93 41.72 42.04 594,349 -0.05(-0.12%)
Dec 21, 2023 42.44 42.56 41.56 42.09 580,135 +0.13(+0.31%)
Dec 20, 2023 42.59 43.64 41.92 41.96 633,814 -0.72(-1.69%)
Dec 19, 2023 42.25 43.50 41.90 42.68 731,177 +0.52(+1.23%)
Dec 18, 2023 43.78 43.78 41.58 42.16 1,082,809 -1.30(-2.99%)
Dec 15, 2023 43.56 44.06 42.49 43.46 2,805,042 +0.59(+1.38%)
Dec 14, 2023 41.96 43.01 41.22 42.87 1,529,698 +2.71(+6.75%)
Dec 13, 2023 37.34 40.35 36.75 40.16 1,314,504 +2.82(+7.55%)
Dec 12, 2023 38.02 38.02 37.33 37.34 654,021 -0.77(-2.02%)
Dec 11, 2023 37.88 38.35 37.70 38.11 607,950 +0.16(+0.42%)
Dec 08, 2023 37.70 38.35 37.39 37.95 674,886 +0.26(+0.69%)
Dec 07, 2023 36.57 37.71 36.26 37.69 622,876 +1.40(+3.86%)
Dec 06, 2023 36.56 37.72 36.23 36.29 520,505 +0.27(+0.75%)
Dec 05, 2023 36.59 36.74 35.76 36.02 534,982 -0.76(-2.07%)
Dec 04, 2023 35.71 36.92 35.51 36.78 491,067 +0.79(+2.20%)
Dec 01, 2023 33.21 36.05 32.93 35.99 831,070 +2.67(+8.00%)
Nov 30, 2023 33.87 34.03 33.19 33.32 818,217 -0.55(-1.61%)
Nov 29, 2023 32.79 34.16 32.60 33.87 796,806 +1.70(+5.30%)
Nov 28, 2023 32.28 32.44 31.71 32.17 320,225 -0.23(-0.70%)
Nov 27, 2023 32.29 32.55 31.91 32.39 389,450 -0.16(-0.49%)
Nov 24, 2023 32.35 32.68 32.09 32.55 167,272 +0.32(+0.98%)
Nov 22, 2023 32.70 32.72 32.12 32.23 299,437 -0.08(-0.25%)
Nov 21, 2023 33.18 33.20 32.27 32.31 291,009 -1.10(-3.29%)
Nov 20, 2023 33.35 33.69 32.94 33.41 360,325 +0.04(+0.12%)
Nov 17, 2023 33.67 34.01 33.25 33.37 533,428 +0.10(+0.30%)
Nov 16, 2023 33.91 33.91 32.82 33.27 552,473 -0.72(-2.13%)
Nov 15, 2023 33.57 34.27 33.43 34.00 763,247 +0.33(+0.97%)
Nov 14, 2023 32.42 34.35 32.19 33.67 730,604 +2.72(+8.77%)
Nov 13, 2023 30.28 31.05 29.91 30.96 319,331 +0.54(+1.76%)
Nov 10, 2023 30.51 30.72 30.09 30.42 389,805 +0.01(+0.03%)
Nov 09, 2023 31.30 31.46 30.32 30.41 516,777 -0.79(-2.54%)
Nov 08, 2023 31.55 31.71 30.93 31.20 495,024 -0.41(-1.29%)
Nov 07, 2023 31.81 31.84 31.08 31.61 649,788 -0.26(-0.81%)
Nov 06, 2023 32.40 32.40 31.56 31.87 584,374 -0.61(-1.89%)
Nov 03, 2023 32.33 33.28 32.33 32.48 895,410 +1.12(+3.57%)
Nov 02, 2023 30.09 31.38 30.09 31.36 761,566 +1.76(+5.96%)
Nov 01, 2023 29.80 30.18 29.08 29.60 459,285 -0.32(-1.06%)
Oct 31, 2023 29.73 29.98 29.34 29.92 670,688 +0.31(+1.04%)
Oct 30, 2023 30.58 30.62 29.58 29.61 725,270 -0.22(-0.73%)
Oct 27, 2023 30.23 30.39 29.40 29.83 673,326 -0.64(-2.11%)
Oct 26, 2023 29.53 30.65 29.41 30.47 721,298 +1.22(+4.17%)
Oct 25, 2023 28.62 29.51 28.34 29.25 544,854 +0.14(+0.48%)
Oct 24, 2023 29.13 29.28 28.74 29.11 646,461 +0.11(+0.38%)
Oct 23, 2023 29.18 30.18 28.98 29.00 768,636 -0.47(-1.58%)
Oct 20, 2023 30.42 31.69 29.18 29.47 1,718,599 -0.23(-0.77%)
Oct 19, 2023 29.96 30.74 29.46 29.70 905,267 -0.34(-1.12%)
Oct 18, 2023 30.55 30.91 29.97 30.03 694,015 -1.15(-3.69%)
Oct 17, 2023 30.21 31.66 30.21 31.18 749,348 +0.75(+2.47%)
Oct 16, 2023 29.95 30.47 29.85 30.43 587,005 +0.96(+3.26%)
Oct 13, 2023 31.17 31.17 29.47 29.47 773,156 -1.21(-3.94%)
Oct 12, 2023 30.73 30.74 30.05 30.68 691,279 +0.00(+0.00%)
Oct 11, 2023 30.66 31.27 30.27 30.68 688,088 +0.18(+0.58%)
Oct 10, 2023 30.22 30.75 30.07 30.50 660,027 +0.53(+1.75%)
Oct 09, 2023 28.94 30.06 28.94 29.98 609,214 +0.58(+1.99%)
Oct 06, 2023 28.44 29.79 28.29 29.39 775,674 +0.60(+2.10%)
Oct 05, 2023 27.98 28.88 27.98 28.79 904,087 +0.67(+2.37%)
Oct 04, 2023 27.48 28.16 26.81 28.12 701,777 +0.50(+1.81%)
Oct 03, 2023 28.03 28.26 27.39 27.62 806,965 -0.56(-1.98%)
Oct 02, 2023 27.92 28.40 27.83 28.18 968,548 +0.25(+0.91%)
Sep 29, 2023 28.17 28.70 27.86 27.92 841,298 +0.04(+0.14%)
Sep 28, 2023 27.78 28.60 27.22 27.88 820,418 +0.21(+0.74%)
Sep 27, 2023 28.41 28.50 27.47 27.68 1,046,478 -0.73(-2.59%)
Sep 26, 2023 27.84 28.96 27.82 28.41 1,163,223 +0.23(+0.80%)
Sep 25, 2023 27.36 28.26 27.99 28.19 485,944 +0.68(+2.46%)
Sep 22, 2023 27.47 27.70 27.13 27.51 937,491 +0.02(+0.07%)
Sep 21, 2023 26.79 27.75 26.29 27.49 854,865 +0.52(+1.92%)
Sep 20, 2023 27.30 27.44 26.89 26.97 667,765 -0.05(-0.18%)
Sep 19, 2023 27.48 27.76 26.89 27.02 910,535 -0.39(-1.43%)
Sep 18, 2023 28.28 28.28 27.40 27.41 758,780 -0.79(-2.81%)
Sep 15, 2023 28.13 28.46 28.05 28.21 1,584,503 -0.26(-0.93%)
Sep 14, 2023 28.31 28.89 28.31 28.47 372,146 +0.54(+1.93%)
Sep 13, 2023 28.64 28.65 27.72 27.93 474,803 -0.69(-2.40%)
Sep 12, 2023 28.24 28.91 28.24 28.62 405,345 +0.52(+1.85%)
Sep 11, 2023 28.36 28.78 27.98 28.10 520,239 +0.01(+0.03%)
Sep 08, 2023 28.02 28.32 27.55 28.09 495,996 +0.10(+0.35%)
Sep 07, 2023 28.36 28.69 27.76 27.99 640,053 -0.53(-1.86%)
Sep 06, 2023 29.96 30.28 28.47 28.52 491,890 -1.47(-4.90%)
Sep 05, 2023 30.34 30.75 29.88 29.99 574,561 -0.71(-2.30%)
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.