U.S. Markets closed

Glacier Bancorp, Inc. (GBCI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.14+0.09 (+0.26%)
At close: 4:00PM EDT
People also watch
FMERFMBIFFINCVBFHBHC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201735.2835.2934.7435.1435.14885,900
Jun 22, 201735.4035.9534.9735.0535.05231,300
Jun 21, 201736.0036.0835.4335.5035.50337,700
Jun 20, 201736.1536.2335.8235.9235.92261,500
Jun 19, 201736.6636.9136.2036.3236.32320,800
Jun 16, 201736.2136.6836.0336.5136.511,292,300
Jun 15, 201736.0236.8136.0236.4236.42239,100
Jun 14, 201736.3136.5334.5636.2936.29791,600
Jun 13, 201736.5037.0036.3936.6936.69435,900
Jun 12, 201736.7037.4135.9536.4836.48385,000
Jun 09, 201735.5437.0335.3736.7236.72440,100
Jun 08, 201733.5635.7133.4435.1735.17490,700
Jun 07, 201733.1333.6732.8233.5633.56261,800
Jun 06, 201732.6933.2632.5632.8832.88361,100
Jun 05, 201732.9233.3832.6933.0433.04230,100
Jun 02, 201732.7033.2932.4532.9232.92378,200
Jun 01, 201732.4533.1232.0333.1033.10252,900
May 31, 201732.4632.4631.5632.2632.26345,800
May 30, 201732.7932.8532.1132.4132.41162,600
May 26, 201733.0033.2032.7932.9132.91168,900
May 25, 201733.3633.5732.9733.1533.15270,300
May 24, 201733.5133.8032.9733.2533.25165,900
May 23, 201733.2233.7132.8133.5033.50218,500
May 22, 201733.1033.2632.7533.1333.13147,300
May 19, 201732.7933.1932.6532.9132.91578,700
May 18, 201732.4433.1032.4232.8032.80276,500
May 17, 201733.1533.5832.1632.4632.46440,100
May 16, 201733.9134.0533.5234.0234.02251,600
May 15, 201733.7634.1433.7533.9333.93249,700
May 12, 201733.4533.6933.0033.6333.63213,500
May 11, 201734.1134.1733.4133.7033.70179,700
May 10, 201734.1134.5534.1134.3034.30205,100
May 09, 201734.8035.0034.0234.2734.27202,200
May 08, 201734.5934.8433.3934.7234.72167,000
May 05, 201734.7534.7834.2234.6734.67195,500
May 04, 201734.5234.9734.3134.5934.59259,300
May 03, 201733.7034.2733.2134.1834.18244,600
May 02, 201734.2034.3033.7133.9133.91191,600
May 01, 201733.9834.2933.5834.1334.13264,800
Apr 28, 201734.9635.0033.7733.7833.78267,900
Apr 27, 201735.5135.5134.7734.8734.87247,200
Apr 26, 201734.8235.6634.8235.3735.37482,100
Apr 25, 201735.0035.3634.8134.8734.87282,000
Apr 24, 201734.7635.0834.1634.7034.70425,400
Apr 21, 201734.1634.4533.4133.8233.82588,300
Apr 20, 201733.5834.0533.2833.7633.76558,100
Apr 19, 201733.2633.9033.2433.3933.39438,700
Apr 18, 201732.6433.0932.5333.0333.03580,900
Apr 17, 201732.0232.9131.8932.8532.85334,000
Apr 13, 201732.6832.8832.0532.0632.06269,400
Apr 12, 201733.2733.5032.7332.8632.86410,000
Apr 11, 201732.4933.3932.3833.3733.37384,700
Apr 10, 201732.9333.2132.3132.7032.70186,900
Apr 07, 201732.5833.1032.5532.9132.91404,200
Apr 07, 20170.21 Dividend
Apr 06, 201732.7633.3532.4433.2533.04280,000
Apr 05, 201733.8833.9832.7132.7332.52300,700
Apr 04, 201733.2633.6433.2633.5133.30264,400
Apr 03, 201734.0034.1033.2533.3933.18524,800
Mar 31, 201734.1734.2733.0133.9333.72368,200
Mar 30, 201732.8134.3432.7034.2234.00460,700
Mar 29, 201732.7532.8832.4032.7332.52172,800
Mar 28, 201732.3133.0531.9732.8832.67279,100
Mar 27, 201732.0432.5631.7032.4732.26319,200
Mar 24, 201732.8933.2732.5832.9332.72483,100
Mar 23, 201732.4333.1532.2432.7132.50457,000
Mar 22, 201732.7133.0332.0932.5932.38440,600
Mar 21, 201735.2735.2732.9333.0332.82519,500
Mar 20, 201735.6835.9335.0535.0934.87197,900
Mar 17, 201735.7035.9435.1535.7535.521,787,500
Mar 16, 201735.6136.0035.5635.7535.52287,900
Mar 15, 201735.6436.1235.2235.4135.19333,000
Mar 14, 201735.6135.7735.2535.6035.38313,600
Mar 13, 201735.7236.2035.5635.7735.54224,000
Mar 10, 201736.0936.0935.2535.6535.42228,500
Mar 09, 201736.0536.4435.8135.9035.67245,200
Mar 08, 201736.8837.1935.9636.0135.78350,400
Mar 07, 201736.7336.9636.4636.5636.33177,800
Mar 06, 201736.7336.9736.4336.7536.52140,200
Mar 03, 201736.8437.3136.7536.9436.71175,000
Mar 02, 201738.1238.1236.8236.8536.62192,100
Mar 01, 201737.8638.1737.6938.0337.79407,100
Feb 28, 201737.1237.3936.8236.9236.69357,900
Feb 27, 201736.9437.6236.7837.4237.18337,300
Feb 24, 201736.6137.0336.5536.9536.72329,200
Feb 23, 201737.0037.1736.4337.1636.93226,700
Feb 22, 201736.8037.3536.4837.0236.79267,600
Feb 21, 201736.8537.0036.5236.9336.70165,900
Feb 17, 201736.7036.7636.3236.6336.40284,400
Feb 16, 201736.7836.9236.4736.8936.66276,400
Feb 15, 201736.4936.8836.3336.7436.51541,500
Feb 14, 201735.6436.4935.4136.4336.20492,000
Feb 13, 201735.5936.0035.5035.6535.42230,300
Feb 10, 201735.5435.6535.0435.2735.05312,400
Feb 09, 201734.8635.4534.8235.3135.09262,400
Feb 08, 201735.0135.0434.3934.6934.47152,000
Feb 07, 201735.6035.6635.0235.2335.01176,400
Feb 06, 201735.4435.8435.2935.4235.20149,300
Feb 03, 201735.4235.7935.1635.7335.50233,500
Feb 02, 201735.1235.2234.6334.7934.57213,300
*Close price adjusted for dividends and splits.
Loading more data...