GBCI

Glacier Bancorp, Inc. Historical Stock Prices

$28.01
*  
0.10
0.36%
Get GBCI Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading GBCI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  27.71  28.26  27.396  28.01 265,248
10/30/2014 27.71 28.26 27.396 28.01 265,248
10/29/2014 27.26 28.03 27.104 27.91 357,155
10/28/2014 26.6 27.27 26.6 27.25 414,178
10/27/2014 25.75 26.44 25.56 26.4 210,218
10/24/2014 26.54 26.896 25.84 26.09 265,974
10/23/2014 26.19 26.43 25.74 26.22 299,456
10/22/2014 26.25 26.47 25.85 25.87 206,135
10/21/2014 25.86 26.27 25.57 26.18 199,251
10/20/2014 25.08 25.65 25.08 25.65 217,186
10/17/2014 25.85 25.85 25.04 25.27 262,296
10/16/2014 24.51 25.555 24.51 25.47 310,757
10/15/2014 25.1 25.25 24.266 24.74 510,370
10/14/2014 25.53 26 24.971 25.59 409,693
10/13/2014 25.07 25.81 24.842 25.36 339,869
10/10/2014 24.95 25.37 24.95 24.98 354,580
10/09/2014 26.05 26.23 25.09 25.09 290,524
10/08/2014 25.55 26.11 25.42 26.07 260,243
10/07/2014 25.9 26.14 25.51 25.53 352,527
10/06/2014 26.19 26.24 25.82 25.99 208,471
10/03/2014 25.86 26.17 25.732 26.11 414,802
10/02/2014 25.51 25.86 25.18 25.73 387,570
10/01/2014 25.86 26.13 25.4165 25.46 303,525
09/30/2014 26.27 26.443 25.85 25.86 393,429
09/29/2014 25.98 26.51 25.98 26.24 187,272
09/26/2014 26.26 26.45 26.03 26.39 269,096
09/25/2014 26.4 26.475 25.95 26.21 318,380
09/24/2014 26.63 26.72 26.25 26.52 272,227
09/23/2014 26.99 27.12 26.48 26.49 373,308
09/22/2014 27.46 27.6 26.99 27 397,460
09/19/2014 28.2 28.61 27.36 27.59 3,017,752
09/18/2014 27.39 28.19 27.39 28.15 375,606
09/17/2014 27.14 27.62 26.97 27.26 271,095
09/16/2014 27.6 27.79 27.18 27.22 243,255
09/15/2014 28.1 28.3 27.55 27.59 269,412
09/12/2014 27.95 28.36 27.57 28.13 349,974
09/11/2014 27.36 27.97 27.36 27.85 363,534
09/10/2014 27.29 27.66 27.18 27.6 169,480
09/09/2014 27.51 27.66 27.03 27.16 174,456
09/08/2014 27.16 27.55 26.96 27.53 185,043
09/05/2014 27.23 27.275 26.94 27.26 272,458
09/04/2014 27.68 28 27.3 27.39 179,679
09/03/2014 27.73 27.96 27.485 27.54 208,026
09/02/2014 27.45 27.81 27.31 27.69 187,108
08/29/2014 26.77 27.25 26.59 27.22 228,570
08/28/2014 27.15 27.15 26.69 26.75 223,627
08/27/2014 27.4 27.4 27.15 27.22 135,813
08/26/2014 27.08 27.45 26.93 27.41 190,513
08/25/2014 27.36 27.36 26.875 27.07 142,427
08/22/2014 27 27.3 26.9 27.16 146,135
08/21/2014 26.73 27.14 26.4 27.05 156,821
08/20/2014 26.75 27.02 26.65 26.7 241,546
08/19/2014 26.87 27 26.74 26.87 187,836
08/18/2014 26.34 26.89 26.33 26.89 188,333
08/15/2014 26.61 26.7 25.88 26.1 235,122
08/14/2014 26.65 26.81 26.29 26.33 116,702
08/13/2014 26.35 26.63 26.25 26.59 113,799
08/12/2014 26.28 26.57 25.97 26.19 156,712
08/11/2014 26.33 26.79 26.1901 26.44 111,745
08/08/2014 26.13 26.41 26.1 26.28 201,381
08/07/2014 26.24 26.34 25.96 26.15 119,475
08/06/2014 25.93 26.34 25.93 26.17 216,280
08/05/2014 25.89 26.32 25.82 26.07 192,711
08/04/2014 26.24 26.24 25.69 26.01 196,382
08/01/2014 26.43 26.51 25.93 26.15 216,522
07/31/2014 26.78 26.99 26.48 26.48 215,303
07/30/2014 26.99 27.22 26.801 27.04 154,767
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?