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, 2011
9.269
9.368
9.230
9.302
1,025,315
-0.22(-2.35%)
Jan 28, 2011
9.882
9.895
9.335
9.526
1,445,823
-0.42(-4.24%)
Jan 27, 2011
9.869
9.961
9.803
9.948
386,254
+0.03(+0.33%)
Jan 26, 2011
9.988
10.00
9.797
9.915
418,285
+0.00(+0.00%)
Jan 25, 2011
9.876
9.961
9.770
9.915
688,674
-0.02(-0.20%)
Jan 24, 2011
9.915
10.05
9.902
9.935
546,898
+0.04(+0.40%)
Jan 21, 2011
10.08
10.09
9.876
9.895
940,659
-0.11(-1.12%)
Jan 20, 2011
9.902
10.09
9.889
10.01
688,279
+0.03(+0.26%)
Jan 19, 2011
10.17
10.23
9.948
9.981
719,185
-0.24(-2.32%)
Jan 18, 2011
9.810
10.27
9.810
10.22
532,724
-0.05(-0.51%)
Jan 14, 2011
9.625
10.35
9.625
10.27
927,416
+0.65(+6.71%)
Jan 13, 2011
9.764
9.783
9.566
9.625
417,803
-0.16(-1.62%)
Jan 12, 2011
9.823
9.902
9.586
9.783
506,803
+0.07(+0.68%)
Jan 11, 2011
9.915
9.988
9.704
9.717
440,066
-0.16(-1.67%)
Jan 10, 2011
9.731
9.915
9.572
9.882
482,787
+0.15(+1.49%)
Jan 07, 2011
10.14
10.22
9.737
9.737
710,712
-0.40(-3.97%)
Jan 06, 2011
10.15
10.27
10.02
10.14
747,938
-0.05(-0.51%)
Jan 05, 2011
10.05
10.22
10.01
10.19
453,277
+0.16(+1.56%)
Jan 04, 2011
10.21
10.24
9.858
10.03
511,989
-0.11(-1.10%)
Jan 03, 2011
9.996
10.33
9.996
10.15
649,899
+0.27(+2.71%)
Dec 31, 2010
10.08
10.10
9.871
9.878
417,044
-0.21(-2.07%)
Dec 30, 2010
10.09
10.20
10.07
10.09
350,937
-0.03(-0.26%)
Dec 29, 2010
10.32
10.32
10.11
10.11
286,240
-0.19(-1.84%)
Dec 28, 2010
10.23
10.31
10.03
10.30
424,879
+0.08(+0.83%)
Dec 27, 2010
10.16
10.28
10.13
10.22
233,006
-0.01(-0.06%)
Dec 23, 2010
10.22
10.26
10.15
10.22
628,670
+0.03(+0.32%)
Dec 22, 2010
9.826
10.29
9.826
10.19
726,967
+0.35(+3.52%)
Dec 21, 2010
9.649
9.865
9.551
9.845
618,381
+0.23(+2.38%)
Dec 20, 2010
9.499
9.701
9.492
9.616
549,116
+0.14(+1.52%)
Dec 17, 2010
9.446
9.558
9.381
9.473
1,367,071
+0.02(+0.21%)
Dec 16, 2010
9.460
9.630
9.414
9.453
561,606
-0.01(-0.07%)
Dec 15, 2010
9.479
9.623
9.414
9.460
440,001
-0.01(-0.14%)
Dec 14, 2010
9.394
9.597
9.300
9.473
529,044
+0.12(+1.33%)
Dec 13, 2010
9.401
9.525
9.244
9.348
429,523
-0.03(-0.35%)
Dec 10, 2010
9.257
9.381
9.198
9.381
408,508
+0.12(+1.27%)
Dec 09, 2010
9.263
9.316
9.152
9.263
402,172
+0.08(+0.85%)
Dec 08, 2010
8.969
9.211
8.923
9.185
843,194
+0.25(+2.85%)
Dec 07, 2010
8.950
9.008
8.904
8.930
624,512
+0.06(+0.66%)
Dec 06, 2010
8.852
8.904
8.788
8.871
850,472
-0.02(-0.22%)
Dec 03, 2010
8.721
8.910
8.629
8.891
569,636
+0.09(+1.04%)
Dec 02, 2010
8.812
8.852
8.623
8.799
711,551
-0.03(-0.30%)
Dec 01, 2010
8.858
8.858
8.665
8.825
792,784
+0.11(+1.28%)
Nov 30, 2010
8.740
8.852
8.544
8.714
949,710
-0.11(-1.26%)
Nov 29, 2010
8.754
8.931
8.695
8.825
588,705
+0.01(+0.07%)
Nov 26, 2010
8.832
8.956
8.819
8.819
289,307
-0.10(-1.10%)
Nov 24, 2010
8.754
8.917
8.917
8.917
500,235
+0.22(+2.56%)
Nov 23, 2010
8.492
8.786
8.472
8.695
777,871
+0.03(+0.38%)
Nov 22, 2010
8.695
8.721
8.499
8.662
440,798
-0.05(-0.53%)
Nov 19, 2010
8.760
8.806
8.701
8.708
484,119
-0.05(-0.60%)
Nov 18, 2010
8.695
8.786
8.590
8.760
556,480
+0.16(+1.82%)
Nov 17, 2010
8.793
8.838
8.551
8.603
356,360
-0.19(-2.16%)
Nov 16, 2010
8.812
8.852
8.727
8.793
713,635
-0.07(-0.81%)
Nov 15, 2010
8.754
8.969
8.754
8.865
520,906
+0.14(+1.65%)
Nov 12, 2010
8.727
8.826
8.721
8.721
1,100,256
-0.11(-1.26%)
Nov 11, 2010
8.838
8.871
8.760
8.832
803,871
-0.10(-1.17%)
Nov 10, 2010
8.747
8.937
8.701
8.937
424,317
+0.22(+2.55%)
Nov 09, 2010
8.904
8.950
8.695
8.714
466,940
-0.18(-1.99%)
Nov 08, 2010
8.923
8.982
8.799
8.891
341,484
-0.07(-0.80%)
Nov 05, 2010
8.923
9.217
8.832
8.963
572,791
+0.04(+0.44%)
Nov 04, 2010
8.976
9.048
8.754
8.923
1,275,174
+0.10(+1.11%)
Nov 03, 2010
8.740
8.825
8.642
8.825
725,048
+0.12(+1.35%)
Nov 02, 2010
8.610
8.727
8.544
8.708
567,830
+0.20(+2.38%)
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
.