GBCI

Glacier Bancorp Historical Data

GBCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 57.07 1.02 1.82% 56.40 57.18 53.5503 269,309
Oct 21 2021 56.05 0.38 0.68% 55.86 56.06 55.18 316,050
Oct 20 2021 55.67 1.77 3.28% 53.91 55.74 52.76 280,649
Oct 19 2021 53.90 -0.37 -0.68% 54.37 54.43 53.45 252,586
Oct 18 2021 54.27 0.34 0.63% 54.31 54.60 53.55 279,598
Oct 15 2021 53.93 -0.22 -0.41% 55.19 55.19 53.90 358,459
Oct 14 2021 54.15 1.11 2.09% 53.72 54.21 53.18 250,864
Oct 13 2021 53.04 -0.91 -1.69% 53.46 53.87 52.62 267,439
Oct 12 2021 53.95 -0.25 -0.46% 53.99 54.38 53.335 220,300
Oct 11 2021 54.20 -0.99 -1.79% 55.70 56.00 54.16 208,899
Oct 08 2021 55.19 -0.58 -1.04% 55.38 55.84 55.09 247,806
Oct 07 2021 55.77 0.79 1.44% 55.14 55.98 54.71 322,485
Oct 06 2021 54.98 -0.43 -0.78% 54.95 55.10 53.63 279,530
Oct 05 2021 55.41 -0.99 -1.76% 56.55 56.76 55.09 423,939
Oct 04 2021 56.40 0.41 0.73% 55.82 56.78 55.56 793,268
Oct 01 2021 55.99 0.64 1.16% 55.38 56.55 55.07 719,725
Sep 30 2021 55.35 -0.80 -1.42% 55.76 56.71 55.29 2,793,688
Sep 29 2021 56.15 0.78 1.41% 55.29 56.40 54.69 482,932
Sep 28 2021 55.37 -0.33 -0.59% 56.35 56.8381 54.96 526,857
Sep 27 2021 55.70 3.25 6.2% 52.90 55.76 52.89 646,532
Sep 24 2021 52.45 0.87 1.69% 51.49 52.62 51.21 323,824
Sep 23 2021 51.58 1.26 2.5% 50.67 52.03 50.54 509,165
Sep 22 2021 50.32 0.13 0.26% 50.59 51.01 50.26 405,097
Sep 21 2021 50.19 0.50 1.01% 49.83 50.585 49.41 293,196
Sep 20 2021 49.69 -0.83 -1.64% 49.41 50.48 48.62 582,807
Sep 17 2021 50.52 0.25 0.5% 50.59 51.315 50.09 1,514,250
Sep 16 2021 50.27 -0.68 -1.33% 51.21 51.58 49.97 286,407
Sep 15 2021 50.95 1.02 2.04% 50.20 51.2125 49.82 362,923
Sep 14 2021 49.93 -0.90 -1.77% 51.00 52.09 49.59 445,405
Sep 13 2021 50.83 0.29 0.57% 50.98 51.7775 50.405 332,046
Sep 10 2021 50.54 -0.71 -1.39% 51.58 51.87 50.47 327,452
Sep 09 2021 51.25 -0.12 -0.23% 51.20 51.98 51.01 371,642
Sep 08 2021 51.37 -0.76 -1.46% 51.90 52.18 50.90 282,497
Sep 07 2021 52.13 -0.35 -0.67% 52.74 53.18 52.06 262,445
Sep 06 2021 52.48 0.00 +0.00% 52.74 53.04 52.185 0
Sep 03 2021 52.48 -0.26 -0.49% 52.74 53.04 52.185 209,007
Sep 02 2021 52.74 -0.44 -0.83% 53.34 53.60 52.68 235,324
Sep 01 2021 53.18 -0.08 -0.15% 53.41 53.47 52.085 268,359
Aug 31 2021 53.26 0.29 0.55% 53.01 53.61 52.64 195,984
Aug 30 2021 52.97 -1.30 -2.4% 54.21 54.21 52.85 269,792
Aug 27 2021 54.27 1.13 2.13% 53.41 54.51 53.39 496,067
Aug 26 2021 53.14 -0.47 -0.88% 53.65 53.87 53.06 245,794
Aug 25 2021 53.61 -0.04 -0.07% 53.72 54.28 53.60 223,477
Aug 24 2021 53.65 -0.40 -0.74% 54.07 54.13 53.465 220,287
Aug 23 2021 54.05 0.55 1.03% 53.80 54.20 52.945 334,541
Aug 20 2021 53.50 1.21 2.31% 52.15 53.52 52.02 288,447
Aug 19 2021 52.29 -0.08 -0.15% 51.84 52.65 51.72 344,772
Aug 18 2021 52.37 -0.79 -1.49% 52.99 53.54 52.27 291,767
Aug 17 2021 53.16 -0.48 -0.89% 53.05 53.28 52.06 326,399
Aug 16 2021 53.64 0.33 0.62% 52.73 53.74 52.15 331,784
Aug 13 2021 53.31 -0.50 -0.93% 53.78 53.85 53.00 148,203
Aug 12 2021 53.81 -0.79 -1.45% 54.56 54.56 53.71 204,401
Aug 11 2021 54.60 0.60 1.11% 54.11 54.68 53.54 316,298
Aug 10 2021 54.00 0.72 1.35% 53.14 54.23 53.05 264,534
Aug 09 2021 53.28 -0.94 -1.73% 54.03 54.15 53.21 251,340
Aug 06 2021 54.22 1.86 3.55% 53.35 54.75 53.19 415,894
Aug 05 2021 52.36 0.74 1.43% 51.71 52.65 51.71 250,338
Aug 04 2021 51.62 -0.56 -1.07% 51.40 52.09 51.31 284,750
Aug 03 2021 52.18 1.00 1.95% 51.50 52.44 50.76 335,925
Aug 02 2021 51.18 -0.38 -0.74% 51.71 53.19 51.14 336,015
Jul 30 2021 51.56 -0.52 -1.0% 51.85 52.67 51.21 307,663
Jul 29 2021 52.08 0.54 1.05% 52.07 52.59 51.41 265,268
Jul 28 2021 51.54 0.61 1.2% 51.27 52.10 50.55 250,259
Jul 27 2021 50.93 -0.52 -1.01% 51.01 51.71 50.59 243,604


Your Recent History
NASDAQ
GBCI
Glacier Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.