The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Glacier Bancorp

  • GBCI
  • NASDAQ
  • Financial Services
  • Latest 27.62
  • Currency US$
  • Change 0.40
  • Percent Change 1.47 %
  • Volume 100,810
  • Tue Sep 2, 2014 02:38 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.65 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 27.81 27.31 27.45 27.62 100,810
Aug 29 27.25 26.59 26.77 27.22 228,570
Aug 28 27.15 26.69 27.15 26.75 223,627
Aug 27 27.40 27.15 27.40 27.22 135,813
Aug 26 27.45 26.93 27.08 27.41 190,513
Aug 25 27.36 26.88 27.36 27.07 142,427
Aug 22 27.30 26.90 27.00 27.16 146,135
Aug 21 27.14 26.40 26.73 27.05 156,821
Aug 20 27.02 26.65 26.75 26.70 241,546
Aug 19 27.00 26.74 26.87 26.87 187,836
Aug 18 26.89 26.33 26.34 26.89 188,333
Aug 15 26.70 25.88 26.61 26.10 235,122
Aug 14 26.81 26.29 26.65 26.33 116,702
Aug 13 26.63 26.25 26.35 26.59 113,799
Aug 12 26.57 25.97 26.28 26.19 156,712
Aug 11 26.79 26.19 26.33 26.44 111,745
Aug 8 26.41 26.10 26.13 26.28 201,381
Aug 7 26.34 25.96 26.24 26.15 119,475
Aug 6 26.34 25.93 25.93 26.17 216,280
Aug 5 26.32 25.82 25.89 26.07 192,711
Aug 4 26.24 25.69 26.24 26.01 196,382
Aug 1 26.51 25.93 26.43 26.15 219,248
Jul 31 26.99 26.48 26.78 26.48 215,303
Jul 30 27.22 26.80 26.99 27.04 154,767
Jul 29 26.99 26.66 26.83 26.74 153,038
Jul 28 27.08 26.47 27.08 26.85 254,706
Jul 25 27.13 26.02 26.02 27.03 234,351
Jul 24 27.18 26.72 26.85 27.02 168,849
Jul 23 26.93 26.54 26.84 26.69 164,615
Jul 22 27.23 26.67 27.06 26.78 238,553
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.