GBCI

Glacier Bancorp, Inc. Historical Stock Prices

$26.77
*  
0.10
0.37%
Get GBCI Alerts
*Delayed - data as of Aug. 20, 2014 14:44 ET  -  Find a broker to begin trading GBCI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GBCI Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:44  26.75  27.02  26.65  26.77 134,704
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
07/29/2014 26.83 26.99 26.66 26.74 153,038
07/28/2014 27.08 27.08 26.47 26.85 254,084
07/25/2014 26.02 27.13 26.02 27.03 234,351
07/24/2014 26.85 27.185 26.72 27.02 168,849
07/23/2014 26.84 26.93 26.54 26.69 164,615
07/22/2014 27.06 27.23 26.67 26.78 238,553
07/21/2014 26.94 27.24 26.66 26.87 139,553
07/18/2014 26.64 27.22 26.64 27.18 429,462
07/17/2014 27.45 27.715 26.65 26.76 240,899
07/16/2014 28.02 28.02 27.49 27.52 238,039
07/15/2014 27.87 28.24 27.72 27.92 195,129
07/14/2014 27.97 28.08 27.72 27.82 208,237
07/11/2014 27.72 27.9 27.485 27.76 157,814
07/10/2014 27.71 28.27 27.55 27.87 231,588
07/09/2014 28.25 28.52 28.11 28.18 193,620
07/08/2014 28.54 28.54 28.03 28.1 213,159
07/07/2014 28.8 29.02 28.48 28.51 239,188
07/03/2014 28.51 28.97 28.3301 28.93 168,948
07/02/2014 28.92 28.99 28.45 28.54 175,711
07/01/2014 28.47 29.23 28.19 28.87 326,261
06/30/2014 28.25 28.45 28.06 28.38 262,737
06/27/2014 27.86 28.44 27.86 28.33 328,956
06/26/2014 27.95 28.265 27.5 28.13 339,564
06/25/2014 27.73 28.14 27.34 27.95 290,428
06/24/2014 27.87 28.35 27.77 27.93 458,777
06/23/2014 28.23 28.3699 27.81 27.82 179,403
06/20/2014 28.05 28.46 28.05 28.28 610,477
06/19/2014 28.1 28.1 27.77 27.935 141,001
06/18/2014 27.88 28.21 27.6575 28.09 264,300
06/17/2014 27.4 28.13 27.16 27.93 210,971
06/16/2014 27.46 27.55 27.07 27.35 114,614
06/13/2014 27.47 27.84 27.07 27.55 337,871
06/12/2014 27.53 27.7 27.04 27.29 272,340
06/11/2014 27.61 27.85 27.455 27.61 114,927
06/10/2014 27.86 27.918 27.57 27.84 109,733
06/09/2014 27.47 27.99 27.21 27.99 164,060
06/06/2014 27.51 27.75 27.298 27.56 231,038
06/05/2014 26.68 27.43 26.49 27.39 174,293
06/04/2014 26.42 26.84 26.384 26.66 323,777
06/03/2014 26.49 26.89 26.25 26.6 205,646
06/02/2014 26.26 26.6799 25.95 26.61 192,564
05/30/2014 26.52 26.82 26.16 26.27 177,378
05/29/2014 26.3 26.59 26.146 26.43 174,102
05/28/2014 26.63 26.63 26.16 26.34 183,648
05/27/2014 26.54 26.79 26.17 26.75 160,696
05/23/2014 26.18 26.56 26.16 26.31 142,679
05/22/2014 26.03 26.34 25.91 26.27 213,643
05/21/2014 25.86 26.13 25.691 26.01 330,222
05/20/2014 25.77 25.844 25.3 25.65 423,076
05/19/2014 25.25 25.89 25.21 25.88 209,918
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?