U.S. markets close in 6 hours 11 minutes

Glacier Bancorp, Inc. (GBCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.71+0.13 (+0.25%)
As of 9:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202151.4951.8851.4951.7151.718,901
Sep 23, 202150.6752.0350.5451.5851.58509,200
Sep 22, 202150.5951.0150.2650.3250.32405,100
Sep 21, 202149.8350.5949.4150.1950.19293,200
Sep 20, 202149.4150.4848.6249.6949.69582,800
Sep 17, 202150.5951.3250.0950.5250.521,514,300
Sep 16, 202151.2151.5849.9750.2750.27286,400
Sep 15, 202150.2051.2149.8250.9550.95362,900
Sep 14, 202151.0051.1949.5949.9349.93445,400
Sep 13, 202151.2051.7850.4150.8350.83332,000
Sep 10, 202151.5851.8750.4750.5450.54326,800
Sep 09, 202151.2051.9851.0151.2551.25371,600
Sep 08, 202151.9052.1850.9051.3751.37283,200
Sep 07, 202152.7453.1852.0652.1352.13264,300
Sep 03, 202152.7453.0452.1952.4852.48209,000
Sep 02, 202153.3453.6052.6852.7452.74236,900
Sep 01, 202153.4153.4752.0953.1853.18268,400
Aug 31, 202153.0153.6152.6453.2653.26196,000
Aug 30, 202154.2154.2152.8552.9752.97269,800
Aug 27, 202153.4154.5153.3954.2754.27496,600
Aug 26, 202153.6553.8753.0653.1453.14245,800
Aug 25, 202153.7254.2853.6053.6153.61223,500
Aug 24, 202154.0754.1353.4753.6553.65220,300
Aug 23, 202153.8054.2052.9554.0554.05336,000
Aug 20, 202152.1553.5252.0253.5053.50288,400
Aug 19, 202151.8452.6551.7252.2952.29344,800
Aug 18, 202152.9953.5452.2752.3752.37291,800
Aug 17, 202153.0553.2852.0653.1653.16326,400
Aug 16, 202152.7353.7452.1553.6453.64331,800
Aug 13, 202153.7853.7853.0053.3153.31148,200
Aug 12, 202154.5654.5653.7153.8153.81204,400
Aug 11, 202154.1154.6853.5454.6054.60316,300
Aug 10, 202153.1454.2353.0554.0054.00264,500
Aug 09, 202154.0354.1553.2153.2853.28251,300
Aug 06, 202153.3554.7553.1954.2254.22415,900
Aug 05, 202151.7152.6551.7152.3652.36250,300
Aug 04, 202151.4052.0951.3151.6251.62284,800
Aug 03, 202151.5052.4450.7652.1852.18335,900
Aug 02, 202151.7153.1951.1451.1851.18336,000
Jul 30, 202151.8552.6751.2151.5651.56307,700
Jul 29, 202152.0752.5951.4652.0852.08265,900
Jul 28, 202151.2752.1050.5551.5451.54250,300
Jul 27, 202151.0151.7150.5950.9350.93243,600
Jul 26, 202151.6852.1151.1151.4551.45225,800
Jul 23, 202152.4052.4050.7951.2851.28223,800
Jul 22, 202152.5253.1150.7050.8150.81281,100
Jul 21, 202152.2752.9351.9452.5252.52373,700
Jul 20, 202150.5953.0650.5951.5451.54557,900
Jul 19, 202150.9451.4650.0550.4750.47464,400
Jul 16, 202154.0754.0752.2352.2852.28272,000
Jul 15, 202152.5953.8952.3553.7053.70307,900
Jul 14, 202153.0253.6652.2953.1853.18303,200
Jul 13, 202153.8253.9252.6452.8152.81241,300
Jul 12, 202153.2254.1752.5754.0954.09231,300
Jul 12, 20210.32 Dividend
Jul 09, 202153.3954.1352.9654.0753.75290,200
Jul 08, 202151.9353.0051.5452.2251.91378,700
Jul 07, 202153.3555.0052.6953.0652.75477,000
Jul 06, 202154.9454.9453.1853.6853.36336,700
Jul 02, 202155.8155.8154.8855.2454.91286,600
Jul 01, 202155.8556.1755.1755.9655.63403,100
Jun 30, 202154.8755.5754.8555.0854.75307,400
Jun 29, 202155.3455.8054.5755.0954.76231,800
Jun 28, 202156.4556.4554.6255.1754.84299,300
Jun 25, 202156.7157.5856.2956.7956.451,187,900
Jun 24, 202155.9756.6155.3156.5756.24286,600
Jun 23, 202156.0456.3955.5455.6355.30462,700
Jun 22, 202155.7056.1654.8155.9955.66539,400
Jun 21, 202153.6956.1353.6956.0255.69707,100
Jun 18, 202155.0055.7552.9953.1052.791,785,400
Jun 17, 202158.2758.2855.8056.1155.78530,000
Jun 16, 202157.2458.3556.5857.8957.55369,500
Jun 15, 202156.6858.0856.5257.4857.14287,300
Jun 14, 202157.6757.9656.1056.5156.18314,900
Jun 11, 202157.3357.9057.1257.4957.15336,800
Jun 10, 202158.8759.1356.8856.9156.57249,100
Jun 09, 202159.1559.1557.8758.0957.75289,900
Jun 08, 202158.0959.2357.8059.1158.76327,700
Jun 07, 202158.2558.5257.7858.4958.14308,000
Jun 04, 202158.3358.6757.6657.9557.61220,700
Jun 03, 202157.9158.5857.5858.3658.01276,700
Jun 02, 202158.8658.8657.6357.7857.44281,700
Jun 01, 202158.7158.9758.2458.6058.25232,100
May 28, 202158.2658.4457.3758.2557.91303,300
May 27, 202158.8459.4257.9558.1357.79411,400
May 26, 202157.0058.2556.9157.9057.56311,900
May 25, 202158.5359.2456.9156.9156.57626,900
May 24, 202159.1459.3558.1458.6158.26335,700
May 21, 202159.3560.1458.8459.2258.87352,500
May 20, 202158.8159.0057.4958.2957.95454,100
May 19, 202159.2359.4857.5159.4159.06794,800
May 18, 202161.3561.6859.7659.8559.50287,400
May 17, 202161.5862.0060.5461.5161.15170,100
May 14, 202161.5761.9660.1461.7961.42251,600
May 13, 202157.6561.7755.9961.2960.93597,400
May 12, 202160.7461.1657.7857.9657.62350,300
May 11, 202160.2562.0159.8760.2459.88830,500
May 10, 202161.2562.2760.8460.8860.52372,200
May 07, 202159.9761.2859.4161.1260.76256,000
May 06, 202160.7461.1859.4960.9860.62235,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...