GBCI

Glacier Bancorp, Inc. Common Stock Historical Stock Prices

$25.89
*  
0.43
1.63%
Get GBCI Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 26.07 26.34 25.85 25.89 223,105
04/27/2016 26.56 26.6 26.14 26.32 291,236
04/26/2016 26.38 26.61 26.02 26.53 392,882
04/25/2016 26.43 26.4636 25.9 26.27 386,003
04/22/2016 26.32 26.425 25.5 26.35 693,404
04/21/2016 26.76 26.8399 26.105 26.24 363,732
04/20/2016 26.09 26.57 25.97 26.5 373,684
04/19/2016 25.93 26.29 25.74 26.15 487,108
04/18/2016 25.57 26.07 25.57 25.93 290,510
04/15/2016 25.79 26.01 25.54 25.76 392,224
04/14/2016 25.83 26.24 25.69 25.85 479,905
04/13/2016 25.14 25.96 25.14 25.9 321,658
04/12/2016 24.68 24.93 24.53 24.91 257,273
04/11/2016 24.54 24.97 24.4 24.59 217,937
04/08/2016 24.37 24.76 24.19 24.36 332,627
04/07/2016 24.64 24.75 24.18 24.31 332,461
04/06/2016 24.69 24.92 24.38 24.9 266,811
04/05/2016 25.09 25.43 24.6 24.62 239,823
04/04/2016 25.6 25.69 25.32 25.37 199,587
04/01/2016 25.23 25.67 25.022 25.62 240,697
03/31/2016 25.6 25.86 25.01 25.42 306,071
03/30/2016 25.37 25.81 25.37 25.51 293,846
03/29/2016 24.7 25.26 24.34 25.25 409,767
03/28/2016 25.08 25.18 24.75 24.9 312,904
03/24/2016 24.96 25.06 24.59 25.06 185,803
03/23/2016 25.65 25.68 25.17 25.17 293,726
03/22/2016 25.58 25.83 25.39 25.64 392,318
03/21/2016 25.85 25.87 25.47 25.75 219,203
03/18/2016 25.82 25.94 25.54 25.8 930,732
03/17/2016 25.11 25.69 24.69 25.57 517,094
03/16/2016 25.24 25.48 24.82 25.1 390,513
03/15/2016 25.64 25.69 25.23 25.25 273,875
03/14/2016 25.92 26.08 25.41 25.79 259,724
03/11/2016 25.54 26 25.44 25.96 347,933
03/10/2016 25.77 25.78 24.85 25.37 549,106
03/09/2016 25.67 25.76 25.34 25.46 691,134
03/08/2016 26.12 26.18 25.465 25.5 455,776
03/07/2016 25.83 26.3801 25.69 26.34 705,264
03/04/2016 25.82 25.96 25.46 25.83 347,080
03/03/2016 25.01 25.64 24.95 25.64 442,515
03/02/2016 24.64 25.15 24.49 25.11 287,035
03/01/2016 24.01 24.85 23.89 24.77 272,966
02/29/2016 24.1 24.33 23.29 23.82 469,391
02/26/2016 23.89 24.38 23.8 24.22 258,437
02/25/2016 23.33 23.78 23.25 23.74 204,084
02/24/2016 22.92 23.35 22.5 23.32 207,523
02/23/2016 23.71 23.82 23.03 23.24 266,859
02/22/2016 23.84 23.88 23.56 23.71 267,965
02/19/2016 23.38 23.76 23.38 23.52 337,394
02/18/2016 24.01 24.01 23.44 23.5 342,363
02/17/2016 24.2 24.35 23.76 23.91 445,359
02/16/2016 23.8 24.1 23.32 23.95 276,021
02/12/2016 22.8 23.42 22.75 23.38 334,629
02/11/2016 22.39 22.67 21.9 22.36 444,958
02/10/2016 23.41 23.9 22.88 22.91 294,636
02/09/2016 22.8 23.45 22.69 23.22 319,195
02/08/2016 22.9 23.33 22.37 23.17 543,115
02/05/2016 23.75 24.22 23.18 23.19 475,731
02/04/2016 23.67 24.19 23.42 23.72 431,023
02/03/2016 23.61 23.84 22.75 23.72 808,525
02/02/2016 23.27 23.54 23 23.28 839,492
02/01/2016 23.61 23.89 23.24 23.7 476,159
01/29/2016 22.79 23.81 22.79 23.59 868,215
01/28/2016 23.2 23.52 23.06 23.23 514,345
01/27/2016 23.06 23.44 22.66 22.86 388,542
01/26/2016 22.29 23.3 22.27 22.98 585,519
01/25/2016 22.96 23.18 22.14 22.19 311,955
01/22/2016 23.35 23.35 22.96 23.14 405,724
01/21/2016 23.27 23.69 22.827 22.88 618,701
01/20/2016 22.77 23.47 22.42 23.18 619,499
01/19/2016 23.9 23.95 23.08 23.22 632,892
01/15/2016 22.77 23.65 22.755 23.53 1,075,479
01/14/2016 23.29 23.75 22.97 23.49 848,797
01/13/2016 24.27 24.47 22.75 23.15 866,527
01/12/2016 24.24 24.44 23.8 24.27 479,416
01/11/2016 24.19 24.35 23.96 24.17 349,523
01/08/2016 24.69 24.69 23.89 23.95 403,305
01/07/2016 25.03 25.54 24.69 24.74 520,766
01/06/2016 25.37 25.94 25.35 25.54 379,841
01/05/2016 25.7 26.03 25.7 25.88 393,642
01/04/2016 25.94 26.5 25.51 25.7 534,137
12/31/2015 27.11 27.11 26.53 26.53 303,621
12/30/2015 27.28 27.4601 27.15 27.17 270,944
12/29/2015 27.36 27.55 27.1 27.39 249,842
12/28/2015 26.99 27.3 26.85 27.19 424,963
12/24/2015 26.98 27.38 26.97 27.24 295,827
12/23/2015 26.6 26.99 26.48 26.98 403,288
12/22/2015 26.54 26.67 26.06 26.52 324,330
12/21/2015 26.23 27 26.05 26.5 701,277
12/18/2015 26 26.43 25.34 26.09 5,538,320
12/17/2015 26.9 26.93 26.05 26.16 902,890
12/16/2015 26.83 27.05 25.975 26.75 838,556
12/15/2015 26.07 26.71 26 26.57 835,054
12/14/2015 25.86 26.21 25.24 25.74 754,233
12/11/2015 26.15 26.4599 25.53 25.76 515,683
12/10/2015 26.48 26.99 26.35 26.72 455,451
12/09/2015 27.28 27.54 26.423 26.54 624,046
12/08/2015 27.62 27.9 27.25 27.3 533,756
12/07/2015 28.33 28.594 27.57 27.81 581,717
12/04/2015 27.79 28.52 27.7 28.41 724,035
12/03/2015 29.12 29.12 27.91 27.99 673,610
12/02/2015 29.67 29.71 28.7 28.76 319,365
12/01/2015 29.55 29.7369 29.26 29.56 306,851
11/30/2015 29.61 29.6175 29.28 29.38 249,846
11/27/2015 29.4 29.48 29.05 29.39 113,500
11/25/2015 29.49 29.6 29.18 29.39 163,849
11/24/2015 28.94 29.5 28.87 29.45 232,351
11/23/2015 29.04 29.42 28.93 29.23 206,365
11/20/2015 28.88 29.12 28.565 29.03 245,546
11/19/2015 28.75 29.04 28.43 28.73 206,669
11/18/2015 28.36 28.89 27.554 28.87 406,824
11/17/2015 28.59 29.06 28.33 28.34 412,734
11/16/2015 27.93 28.46 27.78 28.46 266,317
11/13/2015 28.32 28.61 27.91 28.01 261,955
11/12/2015 28.81 29.166 28 28.54 263,726
11/11/2015 29.73 29.9 29.07 29.12 245,993
11/10/2015 29.29 29.72 29.09 29.49 236,219
11/09/2015 29.75 30 29.09 29.37 263,840
11/06/2015 29 29.94 28.97 29.69 403,583
11/05/2015 28.16 28.855 28.14 28.63 259,573
11/04/2015 28.09 28.2 27.79 28.16 238,461
11/03/2015 27.88 28.3 27.72 28.09 239,268
11/02/2015 27.38 27.94 27.32 27.9 446,766
10/30/2015 28.14 28.18 27.22 27.36 451,089
10/29/2015 28.31 28.44 27.89 28.09 399,213
10/28/2015 26.95 28.22 26.67 28.22 456,876
10/27/2015 27.24 27.49 26.74 26.82 367,685
10/26/2015 27.5 27.72 26.444 27.48 390,642
10/23/2015 27.97 27.97 26.41 27.78 414,412
10/22/2015 27.16 27.85 26.97 27.4 270,764
10/21/2015 27.39 27.8 26.89 26.9 379,975
10/20/2015 27.17 27.4974 27.17 27.4 188,000
10/19/2015 26.85 27.25 26.76 27.04 174,425
10/16/2015 27.03 27.08 26.63 26.91 162,785
10/15/2015 26.54 26.92 26.25 26.92 258,350
10/14/2015 26.97 26.97 26.21 26.27 395,320
10/13/2015 27.18 27.51 26.92 27.02 403,158
10/12/2015 27.06 27.46 26.92 27.38 176,752
10/09/2015 27.88 27.95 27.1 27.15 258,070
10/08/2015 27.1 27.65 26.8 27.65 320,320
10/07/2015 26.99 27.52 26.99 27.49 459,605
10/06/2015 26.59 26.81 26.41 26.78 305,920
10/05/2015 26.23 26.775 26.23 26.68 330,361
10/02/2015 25.94 26.05 24.94 26.03 483,158
10/01/2015 26.46 26.5 25.91 26.36 378,007
09/30/2015 26.11 26.5 25.89 26.39 535,307
09/29/2015 26.08 26.16 25.725 25.85 315,855
09/28/2015 26.29 26.48 26.02 26.05 475,103
09/25/2015 26.59 26.87 26.41 26.52 347,498
09/24/2015 25.57 26.27 25.45 26.23 322,449
09/23/2015 25.86 26.13 25.6 25.85 206,632
09/22/2015 25.59 25.95 25.49 25.75 320,076
09/21/2015 25.89 26.3 25.65 26 311,097
09/18/2015 26.03 26.06 25.58 25.64 778,305
09/17/2015 27.22 27.76 26.44 26.51 486,668
09/16/2015 27.18 27.39 26.9101 27.28 329,413
09/15/2015 26.79 27.29 26.78 27.12 298,709
09/14/2015 26.77 27.09 26.61 26.74 257,074
09/11/2015 26.52 26.88 26.302 26.78 250,835
09/10/2015 26.31 26.97 26.27 26.77 345,846
09/09/2015 26.57 26.85 26.25 26.45 412,195
09/08/2015 26.13 26.46 25.586 26.42 216,651
09/04/2015 25.57 25.87 25.47 25.63 299,581
09/03/2015 25.7 26.11 25.62 25.93 318,676
09/02/2015 25.63 25.88 25.29 25.74 570,876
09/01/2015 25.42 25.81 25.09 25.22 746,965
08/31/2015 25.44 26.03 25.33 26.01 488,525
08/28/2015 25.56 25.9 25.45 25.66 439,132
08/27/2015 25.27 25.91 24.97 25.63 695,179
08/26/2015 24.94 25.14 24.23 25.11 700,951
08/25/2015 25.63 25.7325 24.29 24.33 605,391
08/24/2015 25.5 25.92 24.75 24.84 603,530
08/21/2015 26.06 26.7 25.848 26.425 464,004
08/20/2015 27.1 27.52 26.41 26.55 533,382
08/19/2015 27.98 27.99 27.41 27.42 273,887
08/18/2015 28.18 28.37 27.94 28.05 278,937
08/17/2015 28.04 28.38 27.74 28.11 376,650
08/14/2015 27.75 28.13 27.72 28.12 383,659
08/13/2015 27.67 28.03 27.55 27.84 371,940
08/12/2015 28.05 28.34 27.4 27.71 756,349
08/11/2015 28.49 28.79 27.96 28.32 271,694
08/10/2015 28.4 28.77 28.4 28.74 297,214
08/07/2015 28.37 28.69 27.8 28.15 290,980
08/06/2015 28.69 28.84 28.37 28.49 262,225
08/05/2015 28.5 28.99 28.2 28.57 196,948
08/04/2015 28.26 28.58 28.08 28.35 242,988
08/03/2015 28.03 28.35 27.83 28.17 271,033
07/31/2015 27.99 28.11 27.63 28.1 456,422
07/30/2015 27.67 28.02 27.58 28.01 341,211
07/29/2015 28.03 28.05 27.66 27.84 422,315
07/28/2015 28.39 28.39 27.81 27.98 382,768
07/27/2015 28.11 28.12 27.79 28.09 384,678
07/24/2015 29.07 29.07 28.42 28.55 405,783
07/23/2015 29.99 30.2 29.36 29.38 267,751
07/22/2015 29.35 29.96 29.35 29.87 472,901
07/21/2015 29.77 30.14 29.365 29.49 237,188
07/20/2015 29.7 29.84 29.45 29.78 271,743
07/17/2015 29.89 29.89 29.38 29.64 303,718
07/16/2015 29.95 30.14 29.78 29.88 285,681
07/15/2015 29.8 30.06 29.66 29.75 299,128
07/14/2015 29.38 29.749 29.26 29.66 234,598
07/13/2015 29.58 29.805 29.38 29.56 298,422
07/10/2015 29.26 29.425 28.76 29.36 419,677
07/09/2015 28.91 29.09 28.68 28.96 566,890
07/08/2015 28.36 28.71 28.14 28.57 668,205
07/07/2015 29.21 29.21 28.22 28.8 525,266
07/06/2015 28.84 29.35 28.73 29.31 668,902
07/02/2015 29.81 29.81 28.895 29 503,625
07/01/2015 29.81 30.09 29.46 29.79 429,335
06/30/2015 29.47 29.86 29.14 29.42 490,762
06/29/2015 29.74 29.9 29.05 29.08 471,128
06/26/2015 30.05 30.29 29.8 29.88 860,917
06/25/2015 29.95 30.21 29.6 29.9 622,987
06/24/2015 30.06 30.2 29.685 29.72 479,141
06/23/2015 29.99 30.27 29.85 30.08 684,255
06/22/2015 29.73 29.93 29.662 29.86 250,291
06/19/2015 29.47 29.6 29.18 29.44 765,561
06/18/2015 29.43 29.56 29.06 29.44 340,443
06/17/2015 30 30 29.14 29.24 281,274
06/16/2015 29.28 29.87 29.19 29.86 426,875
06/15/2015 29.25 29.63 28.9 29.38 379,615
06/12/2015 29.57 29.63 29.31 29.54 268,262
06/11/2015 29.7 29.8 29.15 29.6 318,898
06/10/2015 29.16 30 29.0725 29.67 625,265
06/09/2015 29.39 29.67 29.2 29.53 362,657
06/08/2015 29.19 29.58 29.06 29.29 293,468
06/05/2015 28.81 29.36 28.64 29.32 596,661
06/04/2015 28.64 28.73 28.4 28.62 336,223
06/03/2015 28.46 28.85 28.42 28.81 404,086
06/02/2015 28.07 28.6 27.99 28.27 402,687
06/01/2015 28.31 28.35 27.8 28.09 394,981
05/29/2015 28.21 28.321 27.96 28.14 450,851
05/28/2015 28.25 28.33 27.95 28.32 356,714
05/27/2015 27.86 28.29 27.62 28.26 464,853
05/26/2015 27.81 28.02 27.47 27.71 587,655
05/22/2015 28.35 28.35 27.96 28 627,394
05/21/2015 28.2 28.37 28.02 28.33 1,129,272
05/20/2015 28 28.22 27.6 28.15 670,181
05/19/2015 27.48 27.94 27.46 27.9 620,813
05/18/2015 26.89 27.51 26.87 27.47 357,929
05/15/2015 27.19 27.27 26.67 26.87 274,223
05/14/2015 27.27 27.38 27.05 27.3 271,679
05/13/2015 26.92 27.22 26.8 27.17 277,782
05/12/2015 26.7 27.05 26.32 26.94 329,588
05/11/2015 26.54 26.89 26.215 26.76 284,474
05/08/2015 26.55 26.68 26.24 26.51 222,565
05/07/2015 26.58 26.75 26.3 26.42 229,564
05/06/2015 26.46 26.73 26.17 26.72 234,530
05/05/2015 26.35 26.7 26.24 26.38 258,023
05/04/2015 26.27 26.58 26.22 26.5 208,363
05/01/2015 26.53 26.79 26.06 26.21 416,507
04/30/2015 26.56 26.89 26.17 26.34 596,978
04/29/2015 26.34 27.03 26.2 26.705 437,779
04/28/2015 25.9 26.51 25.85 26.37 352,373
04/27/2015 26.24 26.54 25.69 25.87 346,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?