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
2018-10-18 42.04 42.10 41.11 41.27 34,951
2018-10-17 41.58 42.49 41.40 42.13 27,667
2018-10-16 41.37 42.09 41.23 42.09 52,334
2018-10-15 41.41 41.97 41.19 41.73 29,988
2018-10-12 41.63 41.92 40.47 41.51 35,564
2018-10-11 43.56 43.73 42.55 42.55 29,384
2018-10-10 44.80 44.80 43.85 43.85 27,647
2018-10-09 44.30 44.50 44.29 44.29 37,838
2018-10-08 43.24 44.11 43.24 43.97 13,992
2018-10-05 43.81 43.82 43.21 43.43 9,174
2018-10-04 44.11 44.13 43.59 43.93 28,392
2018-10-03 42.86 44.07 42.86 43.95 40,393
2018-10-02 42.30 42.435 42.15 42.43 16,016
2018-10-01 43.29 43.29 42.35 42.36 19,832
2018-09-28 43.08 43.20 42.98 43.06 21,438
2018-09-27 43.04 43.14 42.78 42.83 14,649
2018-09-26 43.59 43.73 42.97 42.97 19,069
2018-09-25 43.86 43.95 43.74 43.80 11,344
2018-09-24 44.04 44.08 43.74 43.90 20,501
2018-09-21 44.77 44.84 44.41 44.41 23,575
2018-09-20 44.92 45.26 44.86 44.99 19,930
2018-09-19 44.565 44.64 44.34 44.41 18,951
2018-09-18 44.595 44.595 44.08 44.125 20,065
2018-09-17 45.87 45.87 44.42 44.505 33,646
2018-09-14 45.04 45.66 45.04 45.47 17,928
2018-09-13 45.64 45.64 45.03 45.09 9,017
2018-09-12 45.92 45.92 45.39 45.69 10,949
2018-09-11 45.90 46.20 45.90 46.03 8,490
2018-09-10 46.01 46.24 45.83 45.96 17,435
2018-09-07 45.71 45.94 45.57 45.77 13,706

» More Glacier Bancorp Stock Price History

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