GLACIER BANCORP Historical Stock Price

Below is the stock price history for Glacier Bancorp GBCI. Data is recorded each day for the historical open, high, low, close and volume. The Glacier Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Glacier Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 39.97 40.04 39.63 39.76 21,107
2018-07-13 39.85 40.11 39.67 39.73 15,886
2018-07-12 40.06 40.12 39.60 39.96 58,529
2018-07-11 40.11 40.24 40.00 40.12 24,131
2018-07-10 40.61 40.66 39.92 40.07 34,274
2018-07-09 40.17 40.78 40.13 40.54 23,210
2018-07-06 39.61 40.26 39.61 40.08 13,040
2018-07-05 39.36 39.83 39.21 39.72 28,702
2018-07-03 39.42 39.53 39.13 39.25 19,641
2018-07-02 38.33 39.32 38.33 39.32 23,648
2018-06-29 39.34 39.58 38.74 38.76 22,256
2018-06-28 39.36 39.49 39.11 39.29 25,533
2018-06-27 39.61 39.87 39.03 39.03 22,347
2018-06-26 39.85 39.99 39.59 39.94 24,146
2018-06-25 40.61 40.67 39.90 40.05 27,502
2018-06-22 41.19 41.26 40.53 40.81 19,117
2018-06-21 41.01 41.33 40.76 41.07 19,771
2018-06-20 40.81 41.13 40.77 41.10 17,228
2018-06-19 40.17 40.83 40.08 40.66 14,579
2018-06-18 39.70 40.33 39.61 40.33 17,413
2018-06-15 39.70 40.07 39.36 39.92 17,467
2018-06-14 39.70 39.90 39.52 39.82 9,551
2018-06-13 39.95 40.45 39.71 40.04 20,015
2018-06-12 40.79 40.81 39.95 39.99 30,215
2018-06-11 41.28 41.39 40.63 40.865 20,612
2018-06-08 41.13 41.37 40.93 41.24 11,716
2018-06-07 41.29 41.36 40.82 41.02 13,381
2018-06-06 40.42 40.99 40.30 40.98 26,696
2018-06-05 39.87 40.10 39.71 40.10 10,151
2018-06-04 39.38 39.83 39.30 39.78 17,354

» More Glacier Bancorp Stock Price History

To see other companies like Glacier Bancorp (GBCI), view our stock market today for news, and other data.