Quantcast
GBCI

Glacier Bancorp, Inc. Common Stock Historical Stock Prices

$40.2
*  
1.16
2.8%
Get GBCI Alerts
*Delayed - data as of Oct. 22, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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 41.62 41.71 40.19 40.20 646,254
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
10/17/2018 42 42.51 41.35 42.13 349,309
10/16/2018 42.04 42.12 41.21 42.09 662,164
10/15/2018 41.58 41.99 40.78 41.72 398,506
10/12/2018 42.45 42.97 40.4 41.47 688,825
10/11/2018 43.67 43.79 42.38 42.45 446,106
10/10/2018 44.26 44.84 43.78 43.81 437,691
10/09/2018 43.78 44.51 43.78 44.35 564,901
10/08/2018 43.38 44.13 43.165 43.94 222,818
10/05/2018 43.82 43.9 43.17 43.39 297,404
10/04/2018 43.99 44.46 43.59 43.89 352,785
10/03/2018 42.6 44.07 42.6 44.02 523,999
10/02/2018 42.44 42.75 42.15 42.44 234,911
10/01/2018 43.27 43.34 42.33 42.42 285,627
09/28/2018 42.64 43.23 42.64 43.09 376,271
09/27/2018 43.1 43.17 42.77 42.8 283,797
09/26/2018 43.76 43.8099 42.91 42.99 334,934
09/25/2018 44 44.17 43.73 43.75 231,249
09/24/2018 44.42 44.42 43.72 43.87 465,970
09/21/2018 44.82 45.07 44.23 44.31 1,309,241
09/20/2018 44.68 45.26 44.62 45.03 319,791
09/19/2018 44.06 44.65 44.06 44.46 490,970
09/18/2018 44.55 44.695 44.06 44.1 370,431
09/17/2018 45.62 45.62 44.38 44.52 499,950
09/14/2018 45 45.675 45 45.52 329,055
09/13/2018 45.6 45.84 45.02 45.1 215,910
09/12/2018 45.91 46.205 45.35 45.59 284,939
09/11/2018 45.83 46.19 45.83 46.05 191,579
09/10/2018 45.97 46.28 45.83 45.94 342,520
09/07/2018 45.94 45.95 45.55 45.76 361,515
09/06/2018 45.71 46.07 45.7 45.84 247,122
09/05/2018 45.85 46.03 45.33 45.75 219,598
09/04/2018 45.65 46.06 45.33 45.9 339,945
08/31/2018 44.99 45.85 44.96 45.68 338,794
08/30/2018 44.9 45.35 44.81 45.17 226,010
08/29/2018 45.12 45.23 44.7 45.04 267,029
08/28/2018 45.42 45.53 44.8901 45.02 328,823
08/27/2018 45.47 45.75 45.25 45.35 400,124
08/24/2018 45.39 45.54 45.27 45.35 199,187
08/23/2018 45.41 45.48 44.855 45.26 253,482
08/22/2018 45.21 45.52 45.17 45.46 300,134
08/21/2018 44.78 45.41 44.78 45.31 382,687
08/20/2018 44.76 44.88 44.3 44.76 220,312
08/17/2018 44.35 44.73 44.27 44.7 190,067
08/16/2018 43.99 44.74 43.92 44.49 377,621
08/15/2018 43.95 44.31 43.66 43.78 294,625
08/14/2018 43.66 44.45 43.66 44.2 395,442
08/13/2018 43.44 43.75 43.1071 43.48 260,276
08/10/2018 43.33 43.79 43.25 43.54 265,997
08/09/2018 43.81 44.015 43.58 43.65 413,973
08/08/2018 43.66 44.07 43.52 43.93 316,478
08/07/2018 43.85 44.2 43.75 43.8 255,772
08/06/2018 43.59 43.84 43.33 43.7 244,484
08/03/2018 44.13 44.35 43.5 43.58 267,699
08/02/2018 43.5 44.21 43.46 44.15 276,874
08/01/2018 42.92 43.845 42.92 43.79 507,004
07/31/2018 43.28 43.28 42.64 42.7 427,028
07/30/2018 43.67 44.086 42.92 43.12 415,454
07/27/2018 43.99 44.19 43.55 43.67 304,310
07/26/2018 43.5 44.07 43.475 44 406,018
07/25/2018 44.08 44.08 43.28 43.53 390,579
07/24/2018 44.3 44.55 43.73 44.03 495,881
07/23/2018 43.18 44.46 43.02 44.33 815,659
07/20/2018 40.55 43 40.44 42.9 897,984
07/19/2018 40.21 40.6199 39.75 40.37 311,991
*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