Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glacier Bancorp Inc
(NQ:
GBCI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.595
4.614
4.414
4.468
312,530
-0.06(-1.28%)
Jan 29, 2004
4.601
4.640
4.502
4.526
86,037
-0.02(-0.45%)
Jan 28, 2004
4.607
4.682
4.521
4.546
97,436
-0.06(-1.32%)
Jan 27, 2004
4.701
4.727
4.600
4.607
187,518
-0.11(-2.28%)
Jan 26, 2004
4.647
4.714
4.636
4.714
162,516
+0.08(+1.72%)
Jan 23, 2004
4.703
4.771
4.618
4.634
120,232
-0.05(-0.99%)
Jan 22, 2004
4.714
4.774
4.642
4.681
123,541
-0.06(-1.31%)
Jan 21, 2004
4.676
4.750
4.662
4.743
137,881
+0.04(+0.93%)
Jan 20, 2004
4.615
4.700
4.615
4.700
114,349
+0.13(+2.79%)
Jan 16, 2004
4.714
4.714
4.572
4.572
98,171
-0.13(-2.72%)
Jan 15, 2004
4.701
4.711
4.579
4.700
71,378
-0.01(-0.28%)
Jan 14, 2004
4.713
4.729
4.664
4.713
62,436
-0.01(-0.15%)
Jan 13, 2004
4.739
4.778
4.649
4.720
89,376
-0.02(-0.40%)
Jan 12, 2004
4.774
4.787
4.692
4.739
165,700
+0.02(+0.43%)
Jan 09, 2004
4.803
4.830
4.700
4.719
205,465
-0.09(-1.81%)
Jan 08, 2004
4.869
4.869
4.768
4.806
104,683
-0.04(-0.90%)
Jan 07, 2004
4.890
4.894
4.781
4.849
89,942
+0.00(+0.06%)
Jan 06, 2004
4.787
4.903
4.737
4.846
155,897
+0.09(+1.86%)
Jan 05, 2004
4.685
4.836
4.685
4.758
153,691
+0.04(+0.95%)
Jan 02, 2004
4.701
4.785
4.687
4.713
77,213
+0.00(+0.06%)
Dec 31, 2003
4.782
4.784
4.700
4.710
120,600
-0.07(-1.55%)
Dec 30, 2003
4.723
4.787
4.723
4.784
100,781
+0.00(+0.00%)
Dec 29, 2003
4.739
4.787
4.720
4.784
82,511
+0.07(+1.51%)
Dec 26, 2003
4.645
4.739
4.645
4.713
34,183
+0.03(+0.59%)
Dec 24, 2003
4.705
4.705
4.653
4.685
46,662
-0.02(-0.46%)
Dec 23, 2003
4.584
4.707
4.584
4.707
136,829
+0.10(+2.08%)
Dec 22, 2003
4.540
4.637
4.540
4.611
76,411
+0.00(+0.00%)
Dec 19, 2003
4.501
4.613
4.501
4.611
136,491
+0.09(+2.02%)
Dec 18, 2003
4.426
4.589
4.426
4.520
182,959
+0.06(+1.33%)
Dec 17, 2003
4.576
4.576
4.424
4.460
89,490
-0.03(-0.58%)
Dec 16, 2003
4.354
4.510
4.354
4.486
138,414
+0.07(+1.64%)
Dec 15, 2003
4.468
4.482
4.397
4.414
107,867
-0.05(-1.20%)
Dec 12, 2003
4.482
4.511
4.383
4.468
163,457
+0.00(+0.00%)
Dec 11, 2003
4.318
4.468
4.279
4.468
137,513
+0.15(+3.36%)
Dec 10, 2003
4.337
4.414
4.323
4.323
194,780
-0.04(-0.83%)
Dec 09, 2003
4.504
4.533
4.359
4.359
88,780
-0.19(-4.09%)
Dec 08, 2003
4.460
4.547
4.337
4.544
110,389
+0.15(+3.40%)
Dec 05, 2003
4.408
4.475
4.375
4.395
121,905
-0.01(-0.30%)
Dec 04, 2003
4.410
4.497
4.323
4.408
182,352
+0.09(+2.01%)
Dec 03, 2003
4.622
4.627
4.315
4.321
324,105
-0.38(-8.11%)
Dec 02, 2003
4.713
4.772
4.653
4.703
89,802
-0.01(-0.18%)
Dec 01, 2003
4.688
4.714
4.642
4.711
118,739
+0.12(+2.56%)
Nov 28, 2003
4.662
4.663
4.582
4.594
35,713
-0.07(-1.58%)
Nov 26, 2003
4.549
4.668
4.549
4.668
58,259
+0.03(+0.62%)
Nov 25, 2003
4.597
4.640
4.562
4.639
57,137
+0.05(+1.04%)
Nov 24, 2003
4.479
4.595
4.386
4.591
278,442
+0.12(+2.76%)
Nov 21, 2003
4.359
4.494
4.323
4.468
132,079
+0.12(+2.70%)
Nov 20, 2003
4.347
4.350
4.253
4.350
450,242
+0.01(+0.23%)
Nov 19, 2003
4.340
4.349
4.137
4.340
102,859
+0.08(+1.84%)
Nov 18, 2003
4.405
4.434
4.222
4.262
67,760
-0.07(-1.61%)
Nov 17, 2003
4.424
4.431
4.317
4.331
87,229
-0.12(-2.61%)
Nov 14, 2003
4.584
4.587
4.436
4.447
47,633
-0.06(-1.35%)
Nov 13, 2003
4.510
4.562
4.439
4.508
57,899
-0.02(-0.45%)
Nov 12, 2003
4.495
4.537
4.491
4.529
110,878
+0.07(+1.50%)
Nov 11, 2003
4.588
4.588
4.460
4.462
52,365
-0.07(-1.57%)
Nov 10, 2003
4.640
4.640
4.533
4.533
80,136
-0.09(-1.88%)
Nov 07, 2003
4.705
4.713
4.603
4.620
110,172
-0.09(-1.82%)
Nov 06, 2003
4.663
4.707
4.620
4.705
55,218
+0.06(+1.25%)
Nov 05, 2003
4.549
4.665
4.544
4.647
57,531
+0.01(+0.19%)
Nov 04, 2003
4.604
4.642
4.508
4.639
45,706
+0.11(+2.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.