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, 2014
19.11
19.47
19.08
19.30
628,222
-0.15(-0.79%)
Jan 30, 2014
19.48
19.67
19.33
19.45
679,509
+0.09(+0.45%)
Jan 29, 2014
19.99
20.00
19.27
19.37
1,092,978
-0.86(-4.26%)
Jan 28, 2014
20.35
20.46
20.06
20.23
517,364
-0.15(-0.75%)
Jan 27, 2014
21.15
21.18
20.34
20.38
605,150
-0.69(-3.29%)
Jan 24, 2014
21.61
21.76
20.98
21.07
810,890
-0.78(-3.57%)
Jan 23, 2014
21.90
21.90
21.55
21.86
653,669
-0.25(-1.12%)
Jan 22, 2014
21.79
22.17
21.67
22.10
574,190
+0.27(+1.24%)
Jan 21, 2014
21.37
21.85
21.37
21.83
430,125
+0.60(+2.82%)
Jan 17, 2014
21.05
21.23
21.23
21.23
333,594
+0.12(+0.55%)
Jan 16, 2014
21.32
21.34
21.05
21.12
301,435
-0.30(-1.40%)
Jan 15, 2014
21.17
21.56
21.17
21.42
370,922
+0.25(+1.17%)
Jan 14, 2014
21.21
21.29
20.99
21.17
317,278
+0.00(+0.00%)
Jan 13, 2014
21.42
21.45
20.96
21.17
420,901
-0.31(-1.46%)
Jan 10, 2014
21.48
21.75
21.15
21.48
323,470
-0.06(-0.27%)
Jan 09, 2014
21.61
21.75
21.43
21.54
279,227
-0.04(-0.17%)
Jan 08, 2014
21.58
21.67
21.44
21.58
349,263
+0.03(+0.14%)
Jan 07, 2014
21.45
21.77
21.42
21.55
347,965
+0.15(+0.72%)
Jan 06, 2014
21.63
21.77
21.38
21.40
446,452
-0.20(-0.91%)
Jan 03, 2014
21.48
21.68
21.38
21.59
442,479
+0.07(+0.34%)
Jan 02, 2014
21.72
21.76
21.36
21.52
704,972
-0.23(-1.07%)
Dec 31, 2013
21.82
21.75
21.75
21.75
312,778
-0.03(-0.13%)
Dec 30, 2013
21.93
22.03
21.75
21.78
369,521
-0.22(-1.00%)
Dec 27, 2013
22.35
22.43
21.89
22.00
349,676
-0.28(-1.25%)
Dec 26, 2013
22.37
22.51
22.10
22.28
349,505
+0.01(+0.07%)
Dec 24, 2013
22.54
22.54
22.26
22.26
143,281
-0.28(-1.23%)
Dec 23, 2013
21.86
22.55
21.86
22.54
638,189
+0.75(+3.45%)
Dec 20, 2013
21.43
21.91
21.31
21.79
1,862,356
+0.41(+1.91%)
Dec 19, 2013
21.43
21.61
21.32
21.38
406,638
-0.09(-0.41%)
Dec 18, 2013
21.10
21.49
20.91
21.47
461,817
+0.33(+1.55%)
Dec 17, 2013
21.46
21.51
21.03
21.14
338,596
-0.27(-1.26%)
Dec 16, 2013
21.04
21.50
21.04
21.41
321,157
+0.44(+2.09%)
Dec 13, 2013
21.01
21.11
20.77
20.97
304,466
-0.04(-0.17%)
Dec 12, 2013
20.88
21.13
20.84
21.01
493,974
+0.13(+0.63%)
Dec 11, 2013
21.11
21.18
20.85
20.88
463,326
-0.24(-1.14%)
Dec 10, 2013
21.39
21.53
21.02
21.12
326,569
-0.38(-1.77%)
Dec 09, 2013
21.58
21.75
21.32
21.50
394,443
-0.09(-0.44%)
Dec 06, 2013
21.51
21.82
21.45
21.59
0
+0.32(+1.51%)
Dec 05, 2013
21.07
21.29
21.00
21.27
0
+0.15(+0.69%)
Dec 04, 2013
21.11
21.45
20.92
21.13
0
-0.04(-0.21%)
Dec 03, 2013
21.30
21.48
20.99
21.17
464,589
-0.22(-1.02%)
Dec 02, 2013
21.77
21.93
21.35
21.39
596,702
-0.37(-1.70%)
Nov 29, 2013
21.74
21.84
21.53
21.76
0
+0.12(+0.57%)
Nov 27, 2013
21.48
21.77
21.41
21.63
0
+0.22(+1.02%)
Nov 26, 2013
21.26
21.48
21.20
21.42
0
+0.12(+0.58%)
Nov 25, 2013
21.13
21.43
21.11
21.29
262,523
+0.18(+0.86%)
Nov 22, 2013
20.94
21.22
20.69
21.11
0
+0.22(+1.04%)
Nov 21, 2013
20.44
20.96
20.44
20.89
370,529
+0.53(+2.60%)
Nov 20, 2013
20.35
20.42
20.16
20.36
0
+0.05(+0.25%)
Nov 19, 2013
20.29
20.54
20.13
20.31
300,732
+0.01(+0.04%)
Nov 18, 2013
20.37
20.63
20.14
20.31
0
-0.05(-0.25%)
Nov 15, 2013
20.42
20.52
20.12
20.36
0
-0.10(-0.50%)
Nov 14, 2013
20.54
20.59
20.26
20.46
317,634
-0.13(-0.63%)
Nov 13, 2013
20.36
20.62
20.17
20.59
0
+0.13(+0.64%)
Nov 12, 2013
20.52
20.61
20.28
20.46
0
-0.13(-0.63%)
Nov 11, 2013
20.86
20.97
20.49
20.59
0
-0.24(-1.15%)
Nov 08, 2013
20.07
20.92
20.07
20.83
0
+0.74(+3.69%)
Nov 07, 2013
20.33
20.40
20.07
20.09
433,760
-0.23(-1.11%)
Nov 06, 2013
20.33
20.39
20.24
20.31
283,719
+0.06(+0.29%)
Nov 05, 2013
20.05
20.35
20.02
20.25
330,492
+0.09(+0.47%)
Nov 04, 2013
20.23
20.23
19.99
20.16
522,528
+0.03(+0.14%)
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
.