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
2017-12-15 37.82 39.15 37.82 38.67 24,067
2017-12-14 38.01 38.26 37.55 37.62 23,977
2017-12-13 38.17 38.69 37.85 37.87 11,432
2017-12-12 37.98 38.40 37.98 38.14 10,449
2017-12-11 37.895 38.06 37.63 37.64 12,085
2017-12-08 38.39 38.50 38.04 38.04 12,718
2017-12-07 38.35 38.86 38.25 38.39 12,103
2017-12-06 38.68 39.08 38.55 38.55 4,151
2017-12-05 40.05 40.20 38.91 38.98 19,605
2017-12-04 40.96 41.04 40.01 40.06 15,042
2017-12-01 39.91 40.34 38.77 40.14 20,209
2017-11-30 40.21 40.63 39.87 40.05 19,093
2017-11-29 39.65 40.43 39.65 40.36 9,931
2017-11-28 37.66 38.74 37.55 38.74 8,452
2017-11-27 37.49 37.77 37.33 37.33 6,870
2017-11-24 37.62 37.66 37.21 37.24 5,091
2017-11-22 38.03 38.27 37.56 37.59 17,910
2017-11-21 37.67 38.04 37.62 37.99 14,007
2017-11-20 37.22 37.52 37.20 37.49 3,668
2017-11-17 36.36 37.08 36.31 37.04 10,176
2017-11-16 36.81 36.88 36.45 36.65 12,018
2017-11-15 36.21 36.75 36.21 36.67 10,566
2017-11-14 36.26 36.69 36.26 36.49 12,842
2017-11-13 35.64 36.56 35.63 36.52 12,042
2017-11-10 36.15 36.31 35.97 36.25 9,503
2017-11-09 36.38 36.63 35.79 35.98 10,503
2017-11-08 36.04 36.52 36.04 36.50 8,005
2017-11-07 37.49 37.78 36.54 36.55 11,013
2017-11-06 37.72 37.94 37.58 37.74 12,568
2017-11-03 38.08 38.14 37.83 37.90 16,301

» More Glacier Bancorp Stock Price History

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