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, 2015
17.47
18.30
16.79
16.86
1,462,833
-1.14(-6.31%)
Jan 29, 2015
17.99
18.19
17.58
18.00
798,102
+0.09(+0.51%)
Jan 28, 2015
18.74
18.79
17.89
17.91
832,600
-0.83(-4.41%)
Jan 27, 2015
18.60
18.79
18.43
18.73
558,537
-0.19(-1.00%)
Jan 26, 2015
18.72
19.03
18.39
18.92
614,188
+0.14(+0.77%)
Jan 23, 2015
18.97
19.06
18.58
18.78
521,647
-0.22(-1.16%)
Jan 22, 2015
18.40
19.02
18.17
19.00
889,509
+0.83(+4.59%)
Jan 21, 2015
18.37
18.60
18.09
18.16
473,470
-0.26(-1.40%)
Jan 20, 2015
18.75
18.81
18.22
18.42
437,105
-0.27(-1.42%)
Jan 16, 2015
17.97
18.69
17.96
18.68
728,176
+0.67(+3.70%)
Jan 15, 2015
18.37
18.42
17.96
18.02
589,258
-0.38(-2.06%)
Jan 14, 2015
18.38
18.58
18.04
18.40
518,019
-0.26(-1.42%)
Jan 13, 2015
19.03
19.33
18.46
18.66
521,034
-0.23(-1.20%)
Jan 12, 2015
19.15
19.25
18.81
18.89
537,103
-0.27(-1.42%)
Jan 09, 2015
19.76
19.77
19.15
19.16
359,857
-0.60(-3.03%)
Jan 08, 2015
19.51
19.83
19.32
19.76
372,359
+0.51(+2.64%)
Jan 07, 2015
19.44
19.58
19.17
19.25
585,489
-0.01(-0.08%)
Jan 06, 2015
19.80
20.06
19.22
19.27
572,142
-0.58(-2.90%)
Jan 05, 2015
20.37
20.45
19.82
19.84
589,237
-0.72(-3.50%)
Jan 02, 2015
20.90
20.93
20.15
20.56
383,195
-0.22(-1.08%)
Dec 31, 2014
21.05
20.79
20.79
20.79
395,868
-0.13(-0.64%)
Dec 30, 2014
20.84
21.02
20.76
20.92
262,379
-0.02(-0.11%)
Dec 29, 2014
20.61
21.07
20.61
20.94
346,982
+0.36(+1.75%)
Dec 26, 2014
20.53
20.67
20.40
20.58
163,994
+0.19(+0.92%)
Dec 24, 2014
20.52
20.40
20.40
20.40
111,158
-0.11(-0.55%)
Dec 23, 2014
20.50
20.62
20.35
20.51
333,706
+0.11(+0.55%)
Dec 22, 2014
20.28
20.47
20.05
20.40
368,721
+0.13(+0.66%)
Dec 19, 2014
20.33
20.38
20.07
20.26
2,901,070
-0.13(-0.62%)
Dec 18, 2014
20.58
20.73
20.19
20.39
494,662
+0.24(+1.19%)
Dec 17, 2014
19.46
20.19
19.33
20.15
489,993
+0.69(+3.54%)
Dec 16, 2014
19.21
19.64
18.96
19.46
491,393
+0.17(+0.89%)
Dec 15, 2014
19.92
19.92
19.27
19.29
488,156
-0.43(-2.20%)
Dec 12, 2014
19.77
20.19
19.70
19.72
531,893
-0.34(-1.72%)
Dec 11, 2014
20.07
20.25
19.89
20.07
647,078
+0.16(+0.79%)
Dec 10, 2014
20.65
20.70
19.89
19.91
453,690
-0.80(-3.87%)
Dec 09, 2014
20.14
20.79
20.11
20.71
424,194
+0.29(+1.43%)
Dec 08, 2014
20.54
20.85
20.23
20.42
611,204
-0.25(-1.20%)
Dec 05, 2014
20.41
21.00
20.40
20.67
436,048
+0.40(+1.96%)
Dec 04, 2014
20.25
20.38
20.16
20.27
414,058
-0.06(-0.29%)
Dec 03, 2014
20.13
20.39
20.11
20.33
440,353
+0.16(+0.81%)
Dec 02, 2014
19.82
20.26
19.59
20.16
462,735
+0.49(+2.49%)
Dec 01, 2014
20.25
20.48
19.61
19.67
513,647
-0.68(-3.36%)
Nov 28, 2014
20.94
20.97
20.29
20.36
227,294
-0.48(-2.32%)
Nov 26, 2014
20.87
20.84
20.84
20.84
316,728
-0.01(-0.04%)
Nov 25, 2014
20.89
20.98
20.69
20.85
307,777
+0.02(+0.11%)
Nov 24, 2014
20.55
20.87
20.54
20.83
443,224
+0.39(+1.89%)
Nov 21, 2014
20.89
20.99
20.36
20.44
337,980
-0.22(-1.04%)
Nov 20, 2014
20.49
20.71
20.41
20.66
275,972
+0.01(+0.04%)
Nov 19, 2014
21.03
21.03
20.40
20.65
280,985
-0.34(-1.63%)
Nov 18, 2014
21.00
21.25
20.99
20.99
283,237
-0.06(-0.28%)
Nov 17, 2014
21.18
21.30
21.03
21.05
307,425
-0.28(-1.29%)
Nov 14, 2014
21.54
21.59
21.24
21.32
244,877
-0.16(-0.73%)
Nov 13, 2014
22.05
22.08
21.44
21.48
300,953
-0.51(-2.30%)
Nov 12, 2014
21.46
22.02
21.46
21.99
385,824
+0.35(+1.62%)
Nov 11, 2014
21.71
21.77
21.58
21.64
316,522
-0.02(-0.10%)
Nov 10, 2014
21.52
21.72
21.43
21.66
255,911
+0.22(+1.01%)
Nov 07, 2014
21.44
21.45
21.24
21.44
478,522
+0.05(+0.24%)
Nov 06, 2014
21.31
21.43
21.09
21.39
324,344
+0.22(+1.05%)
Nov 05, 2014
21.32
21.38
21.06
21.17
344,358
+0.08(+0.39%)
Nov 04, 2014
21.02
21.15
20.78
21.09
301,980
-0.08(-0.39%)
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
.