GBCI - Glacier Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201939.2740.0039.2639.8839.88296,300
Aug 15, 201939.2439.7038.8939.0139.01312,800
Aug 14, 201939.0039.4238.6439.0239.02232,900
Aug 13, 201939.3940.3339.2339.8139.81419,400
Aug 12, 201939.2139.4739.0539.4039.40260,800
Aug 09, 201939.1939.8039.1139.6539.65274,700
Aug 08, 201939.1039.7038.9739.3039.30385,300
Aug 07, 201938.4638.7937.9638.7338.73279,700
Aug 06, 201939.0039.1838.5039.1139.11389,900
Aug 05, 201939.2439.2538.0838.7338.73491,800
Aug 02, 201940.6240.8039.5940.0540.05237,700
Aug 01, 201941.8842.3440.4040.6340.63765,400
Jul 31, 201941.6942.6141.5941.9141.91700,800
Jul 30, 201940.6642.0040.6641.8441.84477,800
Jul 29, 201940.7141.0740.7140.9540.95303,300
Jul 26, 201940.5141.1240.2140.8940.89386,400
Jul 25, 201940.2540.6139.9740.4040.40326,000
Jul 24, 201939.2140.3738.7540.2140.21354,700
Jul 23, 201938.8239.3238.4039.3039.30268,600
Jul 22, 201938.9739.0137.7038.5938.59385,100
Jul 19, 201938.5639.8638.5639.1539.15533,400
Jul 18, 201938.5039.1338.5038.7938.79260,600
Jul 17, 201938.9938.9938.5238.6338.63176,600
Jul 16, 201939.1839.4938.9439.0939.09168,100
Jul 15, 201940.2240.2239.0239.1539.15241,200
Jul 12, 201940.5740.5740.2140.2840.28287,600
Jul 11, 201939.7240.3539.6840.3240.32224,900
Jul 10, 201940.2040.3239.6739.6839.68156,800
Jul 09, 201939.9240.3839.7940.1940.19174,600
Jul 08, 201940.6140.8439.9940.1440.14201,500
Jul 08, 20190.27 Dividend
Jul 05, 201940.7941.1640.7741.1440.87140,000
Jul 03, 201940.3140.6140.1840.6140.3493,600
Jul 02, 201940.5740.8339.8240.2139.95182,900
Jul 01, 201941.0041.2440.4940.7340.46229,300
Jun 28, 201940.3441.0040.0640.5540.28592,300
Jun 27, 201939.4540.0939.4540.0539.79308,400
Jun 26, 201939.6740.1239.5339.5639.30483,700
Jun 25, 201939.2639.5538.6539.2238.96339,700
Jun 24, 201939.6840.1039.2839.3139.05391,800
Jun 21, 201939.5740.0339.5439.7139.45615,200
Jun 20, 201940.1640.1639.4539.8739.61286,100
Jun 19, 201940.3040.7739.8239.8239.56217,200
Jun 18, 201939.1840.3439.1840.2439.98224,500
Jun 17, 201939.8940.1338.9839.0538.79270,300
Jun 14, 201939.9840.1239.4939.9039.64184,200
Jun 13, 201940.0340.4839.7839.9439.68124,500
Jun 12, 201940.1840.1939.7139.9139.65154,700
Jun 11, 201940.6240.6740.0040.1739.91162,700
Jun 10, 201940.1840.6939.6940.4340.16197,900
Jun 07, 201939.9239.9439.5239.8639.60255,700
Jun 06, 201940.0840.5039.1239.9939.73215,500
Jun 05, 201940.2040.3939.6540.2339.97179,700
Jun 04, 201940.0040.5039.9840.3940.12302,800
Jun 03, 201939.3939.8939.0739.6139.35309,100
May 31, 201939.4339.6738.9439.4139.15431,100
May 30, 201940.2440.4739.4539.9339.67193,400
May 29, 201939.5240.3339.3140.2439.98208,800
May 28, 201940.5140.7739.8039.8339.57235,100
May 24, 201939.8640.9339.5940.6840.41265,700
May 23, 201939.9639.9939.1439.7139.45427,700
May 22, 201940.7240.7440.1240.3440.08364,500
May 21, 201940.8041.0040.5940.8140.54226,800
May 20, 201940.6941.2140.3940.6240.35206,800
May 17, 201941.0541.7840.8140.8340.56214,900
May 16, 201941.2341.8541.1841.5241.25110,400
May 15, 201941.3741.3740.5841.1340.86238,400
May 14, 201940.9242.0040.7341.8841.61217,400
May 13, 201941.8342.0640.5240.6940.42231,500
May 10, 201942.0842.7341.6142.7042.42266,000
May 09, 201942.2442.5842.0742.3242.04203,700
May 08, 201942.7343.0242.4742.5642.28149,800
May 07, 201942.7343.2242.4142.7842.50230,000
May 06, 201942.5743.4442.5743.2943.01266,800
May 03, 201942.4543.3642.4043.2442.96178,700
May 02, 201941.7642.6141.7142.2341.95174,400
May 01, 201942.5942.8041.7141.7241.45607,300
Apr 30, 201942.6042.8942.2542.5942.31321,000
Apr 29, 201942.4543.1842.4342.5242.24330,500
Apr 26, 201941.6642.3240.8542.3242.04191,300
Apr 25, 201941.8642.0241.2341.6841.41169,300
Apr 24, 201941.5942.2641.3642.0941.81174,800
Apr 23, 201940.7842.1240.5241.7641.49310,400
Apr 22, 201941.9241.9240.3240.9240.65339,100
Apr 18, 201942.3142.5841.4441.7541.48269,700
Apr 17, 201942.4742.5341.7942.4442.16188,800
Apr 16, 201941.8342.4441.7442.2541.97325,700
Apr 15, 201942.4542.6341.6041.6741.40183,500
Apr 12, 201942.1442.7741.8542.5842.30209,200
Apr 11, 201942.0742.2541.5341.6841.41148,200
Apr 10, 201940.9641.9140.9041.9141.63327,400
Apr 09, 201941.6841.8940.8940.9540.68245,300
Apr 08, 201942.0242.2941.7641.8941.62272,100
Apr 08, 20190.26 Dividend
Apr 05, 201942.0642.5841.9742.4241.88324,700
Apr 04, 201941.3841.9640.3441.9141.38201,700
Apr 03, 201941.5141.6240.9941.1940.67183,800
Apr 02, 201940.9741.1440.6441.0040.48212,000
Apr 01, 201940.3941.0240.3741.0040.48234,200
Mar 29, 201940.3940.4039.6740.0739.56332,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...