GBCI - Glacier Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201939.2639.5538.6539.2239.22339,700
Jun 24, 201939.6840.1039.2839.3139.31391,800
Jun 21, 201939.5740.0339.5439.7139.71615,200
Jun 20, 201940.1640.1639.4539.8739.87286,100
Jun 19, 201940.3040.7739.8239.8239.82217,200
Jun 18, 201939.1840.3439.1840.2440.24224,500
Jun 17, 201939.8940.1338.9839.0539.05270,300
Jun 14, 201939.9840.1239.4939.9039.90184,200
Jun 13, 201940.0340.4839.7839.9439.94124,500
Jun 12, 201940.1840.1939.7139.9139.91154,700
Jun 11, 201940.6240.6740.0040.1740.17162,700
Jun 10, 201940.1840.6939.6940.4340.43197,900
Jun 07, 201939.9239.9439.5239.8639.86255,700
Jun 06, 201940.0840.5039.1239.9939.99215,500
Jun 05, 201940.2040.3939.6540.2340.23179,700
Jun 04, 201940.0040.5039.9840.3940.39302,800
Jun 03, 201939.3939.8939.0739.6139.61309,100
May 31, 201939.4339.6738.9439.4139.41431,100
May 30, 201940.2440.4739.4539.9339.93193,400
May 29, 201939.5240.3339.3140.2440.24208,800
May 28, 201940.5140.7739.8039.8339.83235,100
May 24, 201939.8640.9339.5940.6840.68265,700
May 23, 201939.9639.9939.1439.7139.71427,700
May 22, 201940.7240.7440.1240.3440.34364,500
May 21, 201940.8041.0040.5940.8140.81226,800
May 20, 201940.6941.2140.3940.6240.62206,800
May 17, 201941.0541.7840.8140.8340.83214,900
May 16, 201941.2341.8541.1841.5241.52110,400
May 15, 201941.3741.3740.5841.1341.13238,400
May 14, 201940.9242.0040.7341.8841.88217,400
May 13, 201941.8342.0640.5240.6940.69231,500
May 10, 201942.0842.7341.6142.7042.70266,000
May 09, 201942.2442.5842.0742.3242.32203,700
May 08, 201942.7343.0242.4742.5642.56149,800
May 07, 201942.7343.2242.4142.7842.78230,000
May 06, 201942.5743.4442.5743.2943.29266,800
May 03, 201942.4543.3642.4043.2443.24178,700
May 02, 201941.7642.6141.7142.2342.23174,400
May 01, 201942.5942.8041.7141.7241.72607,300
Apr 30, 201942.6042.8942.2542.5942.59321,000
Apr 29, 201942.4543.1842.4342.5242.52330,500
Apr 26, 201941.6642.3240.8542.3242.32191,300
Apr 25, 201941.8642.0241.2341.6841.68169,300
Apr 24, 201941.5942.2641.3642.0942.09174,800
Apr 23, 201940.7842.1240.5241.7641.76310,400
Apr 22, 201941.9241.9240.3240.9240.92339,100
Apr 18, 201942.3142.5841.4441.7541.75269,700
Apr 17, 201942.4742.5341.7942.4442.44188,800
Apr 16, 201941.8342.4441.7442.2542.25325,700
Apr 15, 201942.4542.6341.6041.6741.67183,500
Apr 12, 201942.1442.7741.8542.5842.58209,200
Apr 11, 201942.0742.2541.5341.6841.68148,200
Apr 10, 201940.9641.9140.9041.9141.91327,400
Apr 09, 201941.6841.8940.8940.9540.95245,300
Apr 08, 201942.0242.2941.7641.8941.89272,100
Apr 08, 20190.26 Dividend
Apr 05, 201942.0642.5841.9742.4242.16324,700
Apr 04, 201941.3841.9640.3441.9141.65201,700
Apr 03, 201941.5141.6240.9941.1940.94183,800
Apr 02, 201940.9741.1440.6441.0040.75212,000
Apr 01, 201940.3941.0240.3741.0040.75234,200
Mar 29, 201940.3940.4039.6740.0739.82332,900
Mar 28, 201939.5640.1139.4439.9939.74248,300
Mar 27, 201939.5639.7539.1339.4639.22464,400
Mar 26, 201938.3939.8038.3939.7039.46466,300
Mar 25, 201937.9638.5437.5838.2738.04301,100
Mar 22, 201939.1539.3037.5837.8937.66516,800
Mar 21, 201938.9439.9138.8239.5139.27447,000
Mar 20, 201940.3340.7139.0139.0138.77565,300
Mar 19, 201941.5441.5840.2840.3240.07263,600
Mar 18, 201940.9041.5540.9041.4341.18260,800
Mar 15, 201940.8341.0940.5440.8540.60646,000
Mar 14, 201941.0341.1040.7240.8340.58163,300
Mar 13, 201941.0041.3340.6541.0140.76310,500
Mar 12, 201941.1941.3640.6540.8340.58213,800
Mar 11, 201941.0241.3540.6541.0640.81234,300
Mar 08, 201940.1940.9039.8940.8540.60298,600
Mar 07, 201941.6541.9540.3540.3740.12405,000
Mar 06, 201943.2143.2641.6341.7141.45354,900
Mar 05, 201943.6743.6743.1143.2843.01202,500
Mar 04, 201943.7544.2043.0843.5743.30325,200
Mar 01, 201944.1544.1543.4643.7743.50232,300
Feb 28, 201943.8044.1243.6843.8243.55232,100
Feb 27, 201943.6443.8143.4243.7443.47326,400
Feb 26, 201944.1444.4343.6143.6243.35183,100
Feb 25, 201945.0845.4744.2244.2643.99248,300
Feb 22, 201944.9344.9344.6044.8844.60174,400
Feb 21, 201944.9044.9143.4844.8844.60205,100
Feb 20, 201943.8944.9143.7944.9144.63269,000
Feb 19, 201942.9144.1642.9143.9743.70316,800
Feb 15, 201942.9243.3442.7843.1542.89520,600
Feb 14, 201942.9143.0742.5142.5942.33303,100
Feb 13, 201942.7943.2342.5943.1742.91210,900
Feb 12, 201942.8543.1442.4642.6642.40212,600
Feb 11, 201942.0942.6041.9342.6042.34162,400
Feb 08, 201942.5542.7641.7642.0541.79334,000
Feb 07, 201942.4443.2142.4242.7042.44221,000
Feb 06, 201942.0042.4741.9042.4042.14265,000
Feb 05, 201942.5142.6241.7342.0641.80237,200
Feb 04, 201941.8542.4741.4142.4542.19276,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...