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, 2009
9.243
10.14
9.198
9.785
1,792,080
+0.69(+7.64%)
Jan 29, 2009
9.778
9.778
9.071
9.090
2,343,964
-0.71(-7.22%)
Jan 28, 2009
9.064
9.836
9.064
9.797
1,895,907
+1.02(+11.62%)
Jan 27, 2009
8.695
8.911
8.472
8.778
908,359
+0.15(+1.70%)
Jan 26, 2009
8.714
9.083
8.382
8.631
946,157
-0.09(-1.02%)
Jan 23, 2009
8.363
8.765
8.127
8.720
959,705
+0.40(+4.83%)
Jan 22, 2009
8.841
8.880
8.197
8.319
1,582,809
-0.56(-6.32%)
Jan 21, 2009
8.376
8.905
8.000
8.880
2,118,341
+0.73(+9.00%)
Jan 20, 2009
9.338
9.447
8.127
8.146
2,325,402
-1.38(-14.46%)
Jan 16, 2009
9.421
9.638
9.007
9.523
1,642,696
+0.21(+2.26%)
Jan 15, 2009
9.383
9.740
8.911
9.313
1,849,339
-0.05(-0.54%)
Jan 14, 2009
9.498
9.823
9.007
9.364
2,688,044
-0.38(-3.86%)
Jan 13, 2009
9.421
9.797
9.319
9.740
1,572,090
+0.24(+2.48%)
Jan 12, 2009
9.785
9.807
9.434
9.504
1,224,860
-0.29(-2.99%)
Jan 09, 2009
10.52
10.73
9.746
9.797
806,637
-0.74(-7.02%)
Jan 08, 2009
10.42
10.66
10.39
10.54
694,923
+0.06(+0.61%)
Jan 07, 2009
10.44
10.61
10.37
10.47
791,811
-0.08(-0.73%)
Jan 06, 2009
11.10
11.14
10.43
10.55
1,115,407
-0.38(-3.50%)
Jan 05, 2009
11.66
11.66
10.73
10.93
1,560,001
-0.96(-8.09%)
Jan 02, 2009
12.26
12.26
11.85
11.89
411,323
-0.23(-1.89%)
Dec 31, 2008
11.79
12.20
11.44
12.12
777,620
+0.34(+2.87%)
Dec 30, 2008
11.72
11.97
11.03
11.79
689,638
+0.29(+2.49%)
Dec 29, 2008
11.42
11.65
11.00
11.50
660,679
+0.08(+0.73%)
Dec 26, 2008
11.68
11.68
11.21
11.42
452,267
-0.15(-1.32%)
Dec 24, 2008
11.50
11.78
11.37
11.57
329,894
+0.04(+0.39%)
Dec 23, 2008
11.55
11.88
11.31
11.52
572,664
+0.10(+0.89%)
Dec 22, 2008
11.87
11.88
11.19
11.42
834,833
-0.05(-0.44%)
Dec 19, 2008
11.46
11.75
11.22
11.47
5,289,405
+0.34(+3.09%)
Dec 18, 2008
11.26
11.46
10.92
11.13
676,668
-0.13(-1.19%)
Dec 17, 2008
11.15
11.44
11.03
11.26
696,581
-0.08(-0.73%)
Dec 16, 2008
10.46
11.40
10.27
11.35
516,761
+1.15(+11.32%)
Dec 15, 2008
10.93
11.00
9.938
10.19
659,522
-0.68(-6.27%)
Dec 12, 2008
9.836
10.87
9.721
10.87
1,095,654
+0.89(+8.94%)
Dec 11, 2008
10.87
11.09
9.874
9.982
729,654
-1.10(-9.90%)
Dec 10, 2008
10.98
11.40
10.75
11.08
561,793
+0.34(+3.15%)
Dec 09, 2008
11.22
11.72
10.70
10.74
1,044,243
-0.63(-5.55%)
Dec 08, 2008
11.23
11.67
10.96
11.37
1,186,896
+0.33(+2.94%)
Dec 05, 2008
9.810
11.09
9.593
11.05
882,439
+0.98(+9.75%)
Dec 04, 2008
10.14
10.82
9.829
10.07
708,590
-0.25(-2.41%)
Dec 03, 2008
9.823
10.62
9.593
10.31
785,954
+0.08(+0.81%)
Dec 02, 2008
9.542
10.24
9.402
10.23
915,464
+0.98(+10.61%)
Dec 01, 2008
10.91
11.03
9.179
9.249
813,452
-2.08(-18.39%)
Nov 28, 2008
11.40
11.40
10.94
11.33
244,242
-0.13(-1.17%)
Nov 26, 2008
10.96
11.58
10.96
11.47
769,197
+0.27(+2.45%)
Nov 25, 2008
11.30
11.30
10.46
11.19
557,028
+0.15(+1.39%)
Nov 24, 2008
10.18
11.28
10.04
11.04
1,508,435
+1.33(+13.72%)
Nov 21, 2008
9.236
9.804
8.472
9.708
1,577,967
+0.71(+7.86%)
Nov 20, 2008
9.587
9.753
8.956
9.001
1,399,058
-0.67(-6.92%)
Nov 19, 2008
10.27
10.31
9.600
9.670
1,657,811
-0.73(-7.05%)
Nov 18, 2008
10.55
10.94
9.989
10.40
2,427,520
-0.18(-1.75%)
Nov 17, 2008
10.88
11.09
10.59
10.59
833,078
-0.40(-3.65%)
Nov 14, 2008
11.09
11.72
10.75
10.99
3,380,649
-0.31(-2.76%)
Nov 13, 2008
10.03
11.42
9.799
11.30
1,613,758
+1.38(+13.95%)
Nov 12, 2008
10.51
10.70
9.906
9.919
884,286
-0.78(-7.27%)
Nov 11, 2008
10.56
10.83
10.56
10.70
527,127
-0.06(-0.53%)
Nov 10, 2008
11.16
11.16
10.48
10.75
595,975
-0.18(-1.69%)
Nov 07, 2008
10.85
11.02
10.58
10.94
446,018
+0.20(+1.84%)
Nov 06, 2008
10.93
11.35
10.68
10.74
625,167
-0.33(-2.94%)
Nov 05, 2008
12.12
12.23
11.01
11.07
696,696
-1.12(-9.21%)
Nov 04, 2008
12.55
12.55
11.89
12.19
1,175,259
-0.71(-5.53%)
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
.