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, 2012
9.562
9.720
9.528
9.596
1,205,364
+0.08(+0.87%)
Jan 30, 2012
9.274
9.528
9.232
9.514
923,238
+0.28(+3.05%)
Jan 27, 2012
8.587
9.239
8.587
9.232
736,203
+0.40(+4.51%)
Jan 26, 2012
8.999
9.061
8.587
8.834
701,355
-0.15(-1.68%)
Jan 25, 2012
8.964
9.184
8.934
8.985
664,333
-0.01(-0.15%)
Jan 24, 2012
8.841
8.999
8.703
8.999
522,510
+0.10(+1.16%)
Jan 23, 2012
8.944
9.116
8.868
8.896
443,680
-0.10(-1.07%)
Jan 20, 2012
8.937
9.040
8.765
8.992
922,763
+0.01(+0.15%)
Jan 19, 2012
9.253
9.274
8.951
8.978
952,247
-0.21(-2.24%)
Jan 18, 2012
8.923
9.191
8.861
9.184
915,761
+0.27(+3.08%)
Jan 17, 2012
9.006
9.150
8.896
8.909
454,263
-0.04(-0.46%)
Jan 13, 2012
8.903
9.026
8.868
8.951
370,273
-0.12(-1.36%)
Jan 12, 2012
9.013
9.081
8.820
9.074
542,900
+0.08(+0.84%)
Jan 11, 2012
8.889
9.109
8.793
8.999
414,216
+0.06(+0.69%)
Jan 10, 2012
9.102
9.246
8.916
8.937
1,132,059
-0.04(-0.46%)
Jan 09, 2012
8.745
9.067
8.738
8.978
699,463
+0.26(+2.99%)
Jan 06, 2012
8.752
8.882
8.580
8.717
454,509
-0.03(-0.39%)
Jan 05, 2012
8.479
8.867
8.364
8.752
582,537
+0.23(+2.71%)
Jan 04, 2012
8.364
8.534
8.242
8.520
385,688
+0.34(+4.16%)
Dec 30, 2011
8.364
8.391
8.167
8.180
485,439
-0.18(-2.20%)
Dec 29, 2011
8.167
8.384
8.167
8.364
371,252
+0.21(+2.59%)
Dec 28, 2011
8.350
8.371
8.146
8.153
455,709
-0.20(-2.36%)
Dec 27, 2011
8.146
8.357
8.126
8.350
286,966
+0.14(+1.74%)
Dec 23, 2011
8.316
8.391
8.167
8.207
332,198
+0.01(+0.17%)
Dec 21, 2011
8.106
8.202
7.983
8.194
557,372
+0.10(+1.18%)
Dec 20, 2011
7.861
8.133
7.861
8.099
657,229
+0.38(+4.93%)
Dec 19, 2011
8.065
8.112
7.684
7.718
523,798
-0.29(-3.65%)
Dec 16, 2011
8.010
8.296
7.949
8.010
1,336,328
+0.05(+0.68%)
Dec 15, 2011
7.834
7.990
7.766
7.956
502,774
+0.27(+3.54%)
Dec 14, 2011
7.759
7.908
7.684
7.684
549,949
-0.14(-1.82%)
Dec 13, 2011
8.044
8.194
7.779
7.827
388,316
-0.15(-1.88%)
Dec 12, 2011
8.010
8.010
7.854
7.976
338,405
-0.16(-1.92%)
Dec 09, 2011
7.997
8.187
7.874
8.133
530,398
+0.20(+2.49%)
Dec 08, 2011
8.282
8.282
7.922
7.936
490,963
-0.43(-5.12%)
Dec 07, 2011
8.167
8.405
7.970
8.364
389,575
+0.15(+1.82%)
Dec 06, 2011
8.228
8.337
8.099
8.214
339,559
-0.04(-0.49%)
Dec 05, 2011
8.221
8.330
8.035
8.255
474,665
+0.18(+2.19%)
Dec 02, 2011
8.126
8.350
7.976
8.078
530,145
+0.07(+0.93%)
Dec 01, 2011
8.072
8.160
7.888
8.004
569,528
-0.16(-2.00%)
Nov 30, 2011
7.908
8.228
7.888
8.167
1,234,311
+0.58(+7.62%)
Nov 29, 2011
7.548
7.636
7.473
7.589
504,975
+0.04(+0.54%)
Nov 28, 2011
7.514
7.596
7.392
7.548
630,397
+0.27(+3.74%)
Nov 25, 2011
7.310
7.473
7.256
7.276
195,549
-0.05(-0.74%)
Nov 23, 2011
7.568
7.575
7.276
7.330
581,096
-0.32(-4.18%)
Nov 22, 2011
7.664
7.820
7.602
7.650
551,909
-0.04(-0.53%)
Nov 21, 2011
7.827
7.956
7.582
7.691
614,130
-0.27(-3.33%)
Nov 18, 2011
7.772
8.058
7.752
7.956
781,297
-0.07(-0.93%)
Nov 17, 2011
8.078
8.323
7.990
8.031
697,814
-0.07(-0.92%)
Nov 16, 2011
8.065
8.316
8.038
8.106
856,901
-0.06(-0.75%)
Nov 15, 2011
7.902
8.187
7.827
8.167
523,963
+0.20(+2.47%)
Nov 14, 2011
8.160
8.180
7.868
7.970
378,092
-0.20(-2.50%)
Nov 11, 2011
8.119
8.289
8.075
8.174
490,038
+0.15(+1.86%)
Nov 10, 2011
8.044
8.099
7.902
8.024
503,961
+0.10(+1.29%)
Nov 09, 2011
8.146
8.289
7.908
7.922
892,539
-0.52(-6.12%)
Nov 08, 2011
8.377
8.486
8.180
8.439
954,693
+0.13(+1.55%)
Nov 07, 2011
8.248
8.353
8.085
8.309
619,133
+0.01(+0.08%)
Nov 04, 2011
8.201
8.337
8.099
8.303
838,212
+0.00(+0.00%)
Nov 03, 2011
8.106
8.316
7.752
8.303
1,135,042
+0.31(+3.91%)
Nov 02, 2011
7.718
7.990
7.698
7.990
1,372,932
+0.43(+5.67%)
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
.