Quantcast
GBCI

Historical Stock Prices

$43.76
*  
0.45
1.04%
Get GBCI Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 43.37 44.06 43.1701 43.76 335,137
01/17/2019 42.84 43.36 41.79 43.31 423,760
01/16/2019 41.82 42.93 41.74 42.89 314,228
01/15/2019 41.65 41.8 40.96 41.55 479,702
01/14/2019 41.84 42.15 40.935 41.66 271,198
01/11/2019 41.68 42.22 41.495 42.14 261,773
01/10/2019 41.94 42.03 41.4 41.93 165,772
01/09/2019 41.87 42.2803 41.45 42.14 237,240
01/08/2019 41.25 42.01 40.72 41.92 497,088
01/07/2019 40.91 41.07 40.5 40.99 440,431
01/04/2019 40.51 41.35 40.18 41.29 308,651
01/03/2019 39.82 40.76 39.41 40.04 307,184
01/02/2019 39.01 40.15 38.86 39.99 321,115
12/31/2018 39.34 39.69 37.0801 39.62 451,604
12/28/2018 38.72 39.61 38.52 39.18 357,615
12/27/2018 37.9 38.9 37.35 38.48 370,369
12/26/2018 37.3 38.57 36.84 38.54 429,858
12/24/2018 37.31 38.151 37.125 37.15 200,302
12/21/2018 38.37 38.71 37.35 37.65 1,939,646
12/20/2018 39.05 39.28 38.095 38.49 874,372
12/19/2018 41.26 41.29 39.03 39.09 638,169
12/18/2018 42.29 42.81 40.84 41.23 597,668
12/17/2018 42.27 42.48 41.72 42.13 727,061
12/14/2018 43 43.7 42.19 42.32 457,816
12/13/2018 43.98 44.24 43.21 43.3 305,200
12/12/2018 43.52 44.25 43.4 43.99 538,242
12/11/2018 44.1 44.54 42.86 43.02 434,025
12/10/2018 44.32 44.32 43.05 43.77 283,480
12/07/2018 44.7 45.06 43.94 44.52 404,697
12/06/2018 43.96 44.71 43.62 44.67 473,188
12/04/2018 46.45 46.91 44.58 44.73 361,761
12/03/2018 47.63 47.6734 46.39 46.85 350,238
11/30/2018 46.51 47.29 46.51 47.22 417,496
11/29/2018 46.62 47.1 46.25 46.64 259,779
11/28/2018 46.5 47.1 45.8 46.94 359,000
11/27/2018 46.08 46.43 45.93 46.21 358,461
11/26/2018 46.28 46.79 46.01 46.31 358,362
11/23/2018 45.21 46.04 45.1 45.9 126,328
11/21/2018 45.65 46.3 45.09 45.48 241,557
11/20/2018 45.59 45.93 45.24 45.58 309,445
11/19/2018 46.02 46.44 45.46 45.79 338,639
11/16/2018 44.75 45.98 44.75 45.94 484,156
11/15/2018 43.95 45.325 43.56 45.29 329,672
11/14/2018 44.94 45.13 43.84 44.15 422,879
11/13/2018 44.55 45.2 44.52 44.63 258,503
11/12/2018 45.01 45.22 44.31 44.36 311,906
11/09/2018 44.99 45.31 44.71 44.99 350,395
11/08/2018 44.59 45.11 44.39 45.08 402,931
11/07/2018 44.51 44.89 43.75 44.73 318,004
11/06/2018 44.14 44.63 43.82 44.6 404,166
11/05/2018 44.03 44.48 43.54 44.3 504,848
11/02/2018 43.37 43.99 43.2 43.99 773,731
11/01/2018 42.6 43.16 41.97 43.04 488,113
10/31/2018 42.75 43.56 42.14 42.4 571,750
10/30/2018 41.78 42.53 41.62 42.24 946,382
10/29/2018 40.8 41.75 40.7201 41.68 420,433
10/26/2018 39.7 40.71 39.32 40.31 351,098
10/25/2018 38.74 40.35 38.41 40.15 406,711
10/24/2018 40.42 40.42 38.68 38.75 366,280
10/23/2018 39.81 40.81 39.34 40.55 448,768
10/22/2018 41.62 41.71 40.19 40.2 646,366
10/19/2018 39.12 41.9 38.44 41.36 1,324,706
10/18/2018 42 42.5712 41.02 41.17 412,604
*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?

Smart Portfolio