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, 2013
11.16
11.25
11.06
11.09
489,973
-0.06(-0.57%)
Jan 30, 2013
11.21
11.28
11.06
11.15
465,456
-0.04(-0.32%)
Jan 29, 2013
11.17
11.24
11.07
11.19
333,646
+0.00(+0.00%)
Jan 28, 2013
11.01
11.21
10.99
11.19
512,291
+0.21(+1.95%)
Jan 25, 2013
10.98
11.11
10.76
10.97
464,197
+0.06(+0.52%)
Jan 24, 2013
10.88
11.07
10.77
10.92
457,370
+0.02(+0.20%)
Jan 23, 2013
10.97
11.03
10.85
10.89
377,843
-0.12(-1.10%)
Jan 22, 2013
10.98
11.12
10.98
11.02
425,829
+0.00(+0.00%)
Jan 18, 2013
11.02
11.03
10.90
11.02
226,287
+0.01(+0.06%)
Jan 17, 2013
10.88
11.03
10.88
11.01
286,844
+0.14(+1.31%)
Jan 16, 2013
10.82
10.89
10.78
10.87
248,061
+0.01(+0.07%)
Jan 15, 2013
10.81
10.87
10.72
10.86
307,652
-0.02(-0.20%)
Jan 14, 2013
10.82
10.92
10.73
10.88
188,331
+0.06(+0.53%)
Jan 11, 2013
10.92
10.94
10.68
10.82
283,512
-0.07(-0.65%)
Jan 10, 2013
10.90
10.92
10.79
10.89
391,197
+0.02(+0.20%)
Jan 09, 2013
10.82
10.94
10.75
10.87
286,511
+0.05(+0.46%)
Jan 08, 2013
10.87
10.87
10.72
10.82
239,489
-0.04(-0.39%)
Jan 07, 2013
10.81
10.88
10.72
10.87
188,317
-0.01(-0.13%)
Jan 04, 2013
10.89
10.94
10.75
10.88
334,174
+0.06(+0.59%)
Jan 03, 2013
10.85
10.85
10.72
10.82
379,168
+0.01(+0.07%)
Jan 02, 2013
10.74
10.86
10.47
10.81
855,153
+0.34(+3.26%)
Dec 31, 2012
10.36
10.49
10.27
10.47
338,086
+0.14(+1.38%)
Dec 28, 2012
10.31
10.46
10.27
10.33
257,825
-0.05(-0.48%)
Dec 27, 2012
10.45
10.47
10.20
10.38
376,007
-0.08(-0.81%)
Dec 26, 2012
10.63
10.63
10.43
10.46
261,845
-0.16(-1.54%)
Dec 24, 2012
10.65
10.67
10.36
10.62
104,069
+0.01(+0.13%)
Dec 21, 2012
10.43
10.67
10.30
10.61
1,772,784
-0.06(-0.60%)
Dec 20, 2012
10.65
10.72
10.60
10.67
481,453
+0.07(+0.67%)
Dec 19, 2012
10.56
10.67
10.43
10.60
353,523
+0.04(+0.40%)
Dec 18, 2012
10.61
10.64
10.38
10.56
638,314
-0.01(-0.07%)
Dec 17, 2012
10.26
10.57
10.20
10.57
421,179
+0.36(+3.48%)
Dec 14, 2012
10.20
10.30
10.15
10.21
430,991
-0.04(-0.35%)
Dec 13, 2012
10.35
10.45
10.23
10.25
303,104
-0.11(-1.10%)
Dec 12, 2012
10.38
10.52
10.28
10.36
560,208
-0.03(-0.27%)
Dec 11, 2012
10.34
10.40
10.20
10.39
387,645
+0.14(+1.39%)
Dec 10, 2012
10.20
10.28
10.14
10.25
330,377
+0.05(+0.49%)
Dec 07, 2012
10.33
10.33
10.15
10.20
273,944
-0.05(-0.49%)
Dec 06, 2012
10.25
10.32
10.19
10.25
256,951
-0.03(-0.27%)
Dec 05, 2012
10.28
10.35
10.20
10.28
204,245
+0.02(+0.21%)
Dec 04, 2012
10.27
10.31
10.12
10.25
201,173
+0.01(+0.14%)
Nov 30, 2012
10.29
10.30
10.16
10.24
387,895
+0.01(+0.07%)
Nov 29, 2012
10.23
10.29
10.16
10.23
251,087
+0.09(+0.90%)
Nov 28, 2012
10.04
10.20
9.958
10.14
349,543
+0.10(+0.98%)
Nov 27, 2012
10.13
10.18
10.04
10.04
193,607
-0.07(-0.70%)
Nov 26, 2012
10.18
10.18
10.03
10.11
317,977
-0.08(-0.76%)
Nov 23, 2012
9.937
10.20
9.548
10.19
172,487
+0.27(+2.70%)
Nov 21, 2012
9.958
10.06
9.345
9.923
212,235
+0.01(+0.14%)
Nov 20, 2012
9.719
9.951
9.635
9.909
375,339
+0.18(+1.88%)
Nov 19, 2012
9.641
9.733
9.620
9.726
341,865
+0.16(+1.62%)
Nov 16, 2012
9.451
9.592
9.338
9.571
580,580
+0.11(+1.12%)
Nov 15, 2012
9.543
9.557
9.338
9.465
423,491
-0.05(-0.52%)
Nov 14, 2012
9.543
9.592
9.507
9.514
600,948
-0.02(-0.22%)
Nov 13, 2012
9.669
9.712
9.521
9.536
318,786
-0.18(-1.81%)
Nov 12, 2012
9.803
9.803
9.652
9.712
269,111
-0.08(-0.79%)
Nov 09, 2012
9.677
9.902
9.662
9.789
375,630
+0.06(+0.58%)
Nov 08, 2012
9.867
9.944
9.726
9.733
413,592
-0.12(-1.22%)
Nov 07, 2012
10.11
10.13
9.853
9.853
633,847
-0.38(-3.72%)
Nov 06, 2012
10.20
10.27
10.11
10.23
235,005
+0.18(+1.75%)
Nov 05, 2012
10.08
10.34
9.944
10.06
391,201
-0.04(-0.41%)
Nov 02, 2012
10.28
10.35
10.08
10.10
309,356
-0.13(-1.32%)
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
.