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 31, 2005
5.706
5.779
5.643
5.779
199,525
+0.16(+2.81%)
Jan 28, 2005
5.675
5.684
5.577
5.621
162,174
-0.07(-1.21%)
Jan 27, 2005
5.623
5.711
5.623
5.690
184,188
+0.02(+0.40%)
Jan 26, 2005
5.577
5.670
5.577
5.667
132,704
+0.05(+0.82%)
Jan 25, 2005
5.652
5.719
5.534
5.621
173,411
+0.01(+0.26%)
Jan 24, 2005
5.713
5.715
5.563
5.606
270,232
-0.02(-0.35%)
Jan 21, 2005
5.681
5.740
5.619
5.626
254,445
+0.01(+0.10%)
Jan 20, 2005
5.695
5.699
5.621
5.621
301,041
-0.09(-1.56%)
Jan 19, 2005
5.880
5.880
5.682
5.710
233,911
-0.10(-1.65%)
Jan 18, 2005
5.682
5.844
5.637
5.806
258,684
+0.06(+1.04%)
Jan 14, 2005
5.757
5.806
5.708
5.746
111,828
+0.03(+0.54%)
Jan 13, 2005
5.847
5.849
5.693
5.715
101,886
-0.15(-2.54%)
Jan 12, 2005
5.949
5.951
5.768
5.864
169,054
-0.07(-1.22%)
Jan 11, 2005
5.884
6.016
5.840
5.936
387,599
+0.04(+0.65%)
Jan 10, 2005
5.884
5.942
5.802
5.898
298,632
+0.12(+2.01%)
Jan 07, 2005
5.849
5.882
5.757
5.782
375,192
-0.14(-2.33%)
Jan 06, 2005
6.000
6.036
5.918
5.920
214,350
-0.03(-0.46%)
Jan 05, 2005
6.065
6.118
5.944
5.947
314,869
-0.17(-2.70%)
Jan 04, 2005
6.286
6.304
6.060
6.112
280,942
-0.04(-0.65%)
Jan 03, 2005
6.255
6.342
6.125
6.152
218,742
-0.02(-0.32%)
Dec 31, 2004
6.219
6.274
6.170
6.172
146,779
-0.08(-1.30%)
Dec 30, 2004
6.259
6.283
6.226
6.254
66,182
+0.03(+0.52%)
Dec 29, 2004
6.246
6.319
6.216
6.221
110,010
-0.08(-1.24%)
Dec 28, 2004
6.119
6.299
6.116
6.299
104,422
+0.16(+2.63%)
Dec 27, 2004
6.306
6.306
6.128
6.138
139,131
-0.14(-2.22%)
Dec 23, 2004
6.203
6.310
6.203
6.277
204,137
+0.00(+0.00%)
Dec 22, 2004
6.114
6.277
6.114
6.277
591,234
+0.07(+1.08%)
Dec 21, 2004
6.092
6.210
6.020
6.210
176,487
+0.12(+1.96%)
Dec 20, 2004
6.056
6.099
6.003
6.090
177,076
+0.03(+0.57%)
Dec 17, 2004
6.110
6.110
5.985
6.056
203,549
-0.04(-0.62%)
Dec 16, 2004
6.165
6.228
6.040
6.094
240,906
-0.13(-2.13%)
Dec 15, 2004
6.183
6.226
6.177
6.226
191,783
-0.01(-0.09%)
Dec 14, 2004
6.185
6.255
6.165
6.232
235,611
+0.04(+0.67%)
Dec 13, 2004
6.246
6.266
6.138
6.190
338,856
-0.06(-0.99%)
Dec 10, 2004
6.134
6.268
6.110
6.252
657,711
+0.08(+1.26%)
Dec 09, 2004
6.239
6.239
6.074
6.174
255,319
+0.01(+0.15%)
Dec 08, 2004
6.139
6.228
6.130
6.165
237,964
+0.03(+0.44%)
Dec 07, 2004
6.364
6.380
6.114
6.138
426,806
-0.13(-2.00%)
Dec 06, 2004
6.284
6.308
6.221
6.263
112,658
-0.05(-0.75%)
Dec 03, 2004
6.299
6.361
6.281
6.310
158,545
-0.03(-0.54%)
Dec 02, 2004
6.400
6.446
6.326
6.344
322,090
-0.08(-1.27%)
Dec 01, 2004
6.217
6.507
6.217
6.426
350,034
+0.15(+2.40%)
Nov 30, 2004
6.221
6.277
6.221
6.275
325,326
+0.04(+0.61%)
Nov 29, 2004
6.281
6.295
6.176
6.237
235,023
-0.00(-0.06%)
Nov 26, 2004
6.239
6.246
6.183
6.241
32,061
+0.01(+0.23%)
Nov 24, 2004
6.167
6.237
6.132
6.226
143,837
+0.06(+1.00%)
Nov 23, 2004
6.163
6.165
6.098
6.165
160,898
+0.01(+0.09%)
Nov 22, 2004
6.047
6.165
6.047
6.159
268,261
+0.07(+1.22%)
Nov 19, 2004
6.067
6.119
6.020
6.085
281,204
-0.02(-0.39%)
Nov 18, 2004
6.070
6.109
6.031
6.109
158,839
-0.01(-0.12%)
Nov 17, 2004
6.029
6.116
6.025
6.116
147,661
+0.11(+1.84%)
Nov 16, 2004
6.000
6.038
5.962
6.005
265,026
+0.01(+0.15%)
Nov 15, 2004
5.911
5.996
5.904
5.996
233,552
+0.09(+1.44%)
Nov 12, 2004
5.847
5.911
5.829
5.911
231,787
+0.08(+1.34%)
Nov 11, 2004
5.838
5.895
5.806
5.833
310,618
-0.02(-0.40%)
Nov 10, 2004
5.822
5.856
5.782
5.856
275,027
+0.01(+0.16%)
Nov 09, 2004
5.777
5.847
5.777
5.847
105,598
+0.04(+0.75%)
Nov 08, 2004
5.875
5.875
5.782
5.804
131,483
-0.07(-1.17%)
Nov 05, 2004
5.866
5.940
5.777
5.873
188,547
+0.00(+0.06%)
Nov 04, 2004
5.838
5.900
5.757
5.869
155,603
+0.05(+0.84%)
Nov 03, 2004
5.782
5.824
5.764
5.820
127,365
+0.10(+1.81%)
Nov 02, 2004
5.702
5.791
5.688
5.717
163,839
-0.03(-0.47%)
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
.