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, 2006
8.754
9.018
8.706
9.003
290,553
+0.23(+2.65%)
Jan 30, 2006
8.901
8.986
8.743
8.771
177,742
-0.22(-2.49%)
Jan 27, 2006
9.241
9.267
8.927
8.995
176,760
-0.25(-2.67%)
Jan 26, 2006
8.924
9.241
8.850
9.241
189,757
+0.33(+3.75%)
Jan 25, 2006
8.907
8.924
8.780
8.907
199,386
+0.03(+0.32%)
Jan 24, 2006
8.686
8.918
8.613
8.879
132,328
+0.18(+2.08%)
Jan 23, 2006
8.601
8.746
8.542
8.697
219,551
+0.17(+1.96%)
Jan 20, 2006
8.516
8.613
8.516
8.530
190,437
-0.02(-0.23%)
Jan 19, 2006
8.570
8.780
8.485
8.550
232,192
+0.03(+0.37%)
Jan 18, 2006
8.468
8.528
8.403
8.519
218,070
+0.03(+0.37%)
Jan 17, 2006
8.641
8.641
8.468
8.488
84,076
-0.14(-1.61%)
Jan 13, 2006
8.627
8.737
8.584
8.627
106,777
+0.04(+0.46%)
Jan 12, 2006
8.519
8.672
8.499
8.587
159,545
-0.01(-0.07%)
Jan 11, 2006
8.675
8.726
8.457
8.593
305,371
-0.13(-1.53%)
Jan 10, 2006
8.678
8.768
8.632
8.726
121,917
+0.01(+0.06%)
Jan 09, 2006
8.760
8.782
8.714
8.720
131,768
-0.02(-0.19%)
Jan 06, 2006
8.700
8.754
8.547
8.737
185,234
+0.11(+1.28%)
Jan 05, 2006
8.655
8.729
8.613
8.627
144,174
-0.04(-0.43%)
Jan 04, 2006
8.664
8.754
8.562
8.664
188,180
+0.04(+0.46%)
Jan 03, 2006
8.508
8.658
8.448
8.624
423,655
+0.11(+1.30%)
Dec 30, 2005
8.669
8.692
8.499
8.513
209,677
-0.21(-2.40%)
Dec 29, 2005
8.782
8.825
8.678
8.723
181,641
-0.10(-1.16%)
Dec 28, 2005
8.901
8.901
8.726
8.825
123,070
+0.01(+0.06%)
Dec 27, 2005
8.873
8.952
8.811
8.819
262,614
-0.07(-0.83%)
Dec 23, 2005
9.060
9.060
8.848
8.893
172,414
-0.10(-1.07%)
Dec 22, 2005
9.035
9.060
8.967
8.989
92,559
+0.01(+0.13%)
Dec 21, 2005
9.029
9.060
8.901
8.978
162,580
-0.01(-0.13%)
Dec 20, 2005
8.882
9.117
8.825
8.989
302,756
+0.12(+1.37%)
Dec 19, 2005
8.930
8.972
8.808
8.867
266,202
-0.06(-0.67%)
Dec 16, 2005
9.111
9.151
8.896
8.927
675,784
-0.14(-1.59%)
Dec 15, 2005
9.196
9.196
8.873
9.071
433,901
-0.07(-0.81%)
Dec 14, 2005
9.207
9.332
9.108
9.145
260,964
-0.17(-1.85%)
Dec 13, 2005
9.097
9.426
9.088
9.318
453,783
+0.21(+2.27%)
Dec 12, 2005
9.088
9.182
9.054
9.111
294,341
-0.02(-0.19%)
Dec 09, 2005
9.227
9.247
9.091
9.128
397,020
-0.08(-0.86%)
Dec 08, 2005
9.137
9.207
9.032
9.207
276,829
+0.06(+0.68%)
Dec 07, 2005
9.363
9.363
9.105
9.145
363,962
-0.19(-2.03%)
Dec 06, 2005
9.394
9.426
9.321
9.335
285,362
-0.09(-0.96%)
Dec 05, 2005
9.358
9.434
9.352
9.426
645,348
+0.00(+0.00%)
Dec 02, 2005
9.349
9.426
9.168
9.426
8,384,417
+0.04(+0.45%)
Dec 01, 2005
9.349
9.448
9.267
9.383
626,287
+0.06(+0.61%)
Nov 30, 2005
9.236
9.335
9.156
9.326
1,038,142
+0.01(+0.15%)
Nov 29, 2005
9.304
9.491
9.219
9.312
2,004,552
+0.51(+5.79%)
Nov 28, 2005
8.950
8.950
8.712
8.802
164,849
-0.18(-1.96%)
Nov 25, 2005
9.003
9.049
8.930
8.978
66,345
+0.01(+0.09%)
Nov 23, 2005
8.884
9.006
8.842
8.969
99,569
+0.07(+0.76%)
Nov 22, 2005
8.848
8.930
8.757
8.901
142,585
+0.03(+0.38%)
Nov 21, 2005
8.731
8.867
8.624
8.867
92,898
+0.14(+1.62%)
Nov 18, 2005
8.661
8.780
8.615
8.726
342,713
+0.15(+1.75%)
Nov 17, 2005
8.505
8.613
8.505
8.576
136,429
+0.08(+0.90%)
Nov 16, 2005
8.372
8.513
8.335
8.499
372,949
+0.18(+2.18%)
Nov 15, 2005
8.386
8.499
8.307
8.318
161,580
-0.07(-0.81%)
Nov 14, 2005
8.468
8.553
8.360
8.386
201,793
-0.07(-0.80%)
Nov 11, 2005
8.468
8.513
8.343
8.454
129,151
-0.05(-0.53%)
Nov 10, 2005
8.494
8.570
8.216
8.499
220,511
+0.04(+0.47%)
Nov 09, 2005
8.403
8.499
8.343
8.460
96,637
+0.07(+0.84%)
Nov 08, 2005
8.457
8.474
8.332
8.389
111,363
-0.12(-1.37%)
Nov 07, 2005
8.468
8.607
8.468
8.505
173,699
+0.04(+0.43%)
Nov 04, 2005
8.570
8.825
8.434
8.468
384,169
-0.33(-3.74%)
Nov 03, 2005
8.768
8.797
8.672
8.797
293,254
+0.07(+0.84%)
Nov 02, 2005
8.499
8.723
8.426
8.723
191,192
+0.27(+3.18%)
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
.