GBCI

Glacier Bancorp, Inc. Common Stock Historical Stock Prices

$35.4
*  
0.14
0.39%
Get GBCI Alerts
*Delayed - data as of Jul. 20, 2017  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.53 35.94 35.36 35.40 359,705
07/20/2017 35.53 35.94 35.36 35.4 357,363
07/19/2017 35.54 35.79 35.14 35.54 267,471
07/18/2017 35.4 35.69 35.2 35.53 186,018
07/17/2017 35.71 35.8429 35.47 35.62 219,983
07/14/2017 35.7 35.9299 35.37 35.7 221,181
07/13/2017 36.06 36.33 35.73 36.08 326,706
07/12/2017 36.07 36.47 35.9 36.05 202,625
07/11/2017 36.44 36.44 35.8 36.1 575,522
07/10/2017 36.59 37.01 36.41 36.445 249,932
07/07/2017 36.9 37.15 36.45 37.01 184,489
07/06/2017 37.1 37.33 36.48 36.66 248,667
07/05/2017 37.36 37.74 36.75 37.12 178,058
07/03/2017 36.79 37.66 36.65 37.33 160,225
06/30/2017 36.6 36.68 36.03 36.61 482,500
06/29/2017 36.69 36.94 36.03 36.43 289,911
06/28/2017 35.71 36.25 35.3 36.07 326,050
06/27/2017 35.52 35.81 35.31 35.35 299,240
06/26/2017 35.23 35.8 34.84 35.34 346,931
06/23/2017 35.28 35.29 34.74 35.14 1,072,564
06/22/2017 35.4 35.9525 34.97 35.05 231,262
06/21/2017 36 36.08 35.43 35.5 337,713
06/20/2017 36.15 36.23 35.815 35.92 261,821
06/19/2017 36.66 36.91 36.2 36.32 320,785
06/16/2017 36.21 36.68 36.03 36.51 1,292,346
06/15/2017 36.02 36.81 36.02 36.42 239,629
06/14/2017 36.31 36.53 34.56 36.29 792,015
06/13/2017 36.5 36.999 36.39 36.69 435,912
06/12/2017 36.7 37.41 35.95 36.48 384,986
06/09/2017 35.54 37.03 35.37 36.72 440,101
06/08/2017 33.56 35.71 33.44 35.17 490,656
06/07/2017 33.13 33.67 32.82 33.56 261,785
06/06/2017 32.69 33.26 32.56 32.88 361,072
06/05/2017 32.92 33.38 32.69 33.04 230,098
06/02/2017 32.7 33.29 32.45 32.92 378,245
06/01/2017 32.45 33.12 32.03 33.1 252,858
05/31/2017 32.46 32.46 31.56 32.26 345,836
05/30/2017 32.79 32.85 32.11 32.41 161,395
05/26/2017 33 33.2 32.79 32.91 168,886
05/25/2017 33.36 33.57 32.965 33.15 270,578
05/24/2017 33.51 33.795 32.97 33.25 165,910
05/23/2017 33.22 33.71 32.805 33.5 216,249
05/22/2017 33.1 33.255 32.75 33.13 147,349
05/19/2017 32.79 33.19 32.65 32.91 578,676
05/18/2017 32.44 33.1 32.42 32.8 276,470
05/17/2017 33.15 33.58 32.16 32.46 440,093
05/16/2017 33.91 34.05 33.52 34.02 251,613
05/15/2017 33.76 34.14 33.75 33.93 249,728
05/12/2017 33.45 33.69 33 33.63 213,813
05/11/2017 34.11 34.17 33.41 33.7 179,674
05/10/2017 34.11 34.55 34.11 34.3 205,139
05/09/2017 34.8 35 34.02 34.27 202,194
05/08/2017 34.59 34.84 33.391 34.72 166,959
05/05/2017 34.75 34.78 34.22 34.67 195,453
05/04/2017 34.52 34.97 34.305 34.59 259,684
05/03/2017 33.7 34.27 33.21 34.18 244,610
05/02/2017 34.2 34.295 33.71 33.91 191,564
05/01/2017 33.98 34.29 33.58 34.13 264,771
04/28/2017 34.96 35 33.77 33.78 267,872
04/27/2017 35.51 35.51 34.77 34.87 247,163
04/26/2017 34.82 35.66 34.82 35.37 482,073
04/25/2017 35 35.36 34.81 34.87 281,998
04/24/2017 34.76 35.08 34.16 34.7 425,638
04/21/2017 34.16 34.45 33.41 33.82 588,261
04/20/2017 33.58 34.05 33.285 33.76 558,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GBCI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio