GBCI

Glacier Bancorp, Inc. Historical Stock Prices

$27.27
*  
0.35
1.3%
Get GBCI Alerts
*Delayed - data as of Dec. 18, 2014 9:36 ET  -  Find a broker to begin trading GBCI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GBCI Pre-Market
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:36  27.50  27.69  27.10  27.27 17,897
12/17/2014 26 26.98 25.82 26.92 366,751
12/16/2014 25.66 26.24 25.33 26 367,799
12/15/2014 26.61 26.61 25.74 25.77 365,376
12/12/2014 26.42 26.98 26.32 26.35 398,112
12/11/2014 26.82 27.06 26.57 26.81 484,326
12/10/2014 27.59 27.65 26.57 26.6 339,579
12/09/2014 26.91 27.79 26.87 27.67 316,765
12/08/2014 27.44 27.85 27.03 27.28 457,475
12/05/2014 27.27 28.06 27.255 27.61 326,374
12/04/2014 27.24 27.41 27.12 27.26 307,869
12/03/2014 27.07 27.42 27.05 27.34 327,420
12/02/2014 26.65 27.25 26.35 27.12 344,062
12/01/2014 27.24 27.54 26.38 26.46 381,917
11/28/2014 28.16 28.2 27.29 27.38 169,002
11/26/2014 28.07 28.12 27.925 28.03 235,456
11/25/2014 28.09 28.22 27.83 28.04 228,845
11/24/2014 27.64 28.07 27.62 28.01 329,555
11/21/2014 28.1 28.23 27.38 27.49 251,302
11/20/2014 27.56 27.85 27.45 27.78 205,142
11/19/2014 28.29 28.29 27.43 27.77 208,924
11/18/2014 28.25 28.58 28.23 28.23 210,598
11/17/2014 28.48 28.64 28.28 28.31 228,583
11/14/2014 28.97 29.04 28.57 28.68 182,076
11/13/2014 29.65 29.69 28.84 28.89 223,771
11/12/2014 28.86 29.61 28.86 29.57 286,876
11/11/2014 29.2 29.28 29.018 29.1 235,170
11/10/2014 28.94 29.21 28.82 29.13 190,280
11/07/2014 28.84 28.85 28.57 28.84 355,800
11/06/2014 28.66 28.818 28.37 28.77 241,163
11/05/2014 28.67 28.76 28.32 28.47 256,044
11/04/2014 28.27 28.45 27.95 28.36 224,534
11/03/2014 28.74 29.12 28.35 28.47 302,259
10/31/2014 28.29 28.75 28.18 28.69 386,741
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
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?