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 29, 2016
17.95
18.76
17.95
18.58
1,102,084
+0.28(+1.55%)
Jan 28, 2016
18.28
18.53
18.17
18.30
652,893
+0.29(+1.62%)
Jan 27, 2016
18.17
18.47
17.85
18.01
493,202
-0.09(-0.52%)
Jan 26, 2016
17.56
18.36
17.54
18.10
743,239
+0.62(+3.56%)
Jan 25, 2016
18.09
18.26
17.44
17.48
395,985
-0.75(-4.11%)
Jan 22, 2016
18.39
18.39
18.09
18.23
515,013
+0.20(+1.14%)
Jan 21, 2016
18.33
18.66
17.98
18.02
785,359
-0.24(-1.29%)
Jan 20, 2016
17.94
18.49
17.66
18.26
786,372
-0.03(-0.17%)
Jan 19, 2016
18.83
18.87
18.18
18.29
803,373
-0.24(-1.32%)
Jan 15, 2016
17.94
18.54
18.54
18.54
1,364,190
+0.03(+0.17%)
Jan 14, 2016
18.35
18.71
18.10
18.51
1,077,436
+0.27(+1.47%)
Jan 13, 2016
19.12
19.28
17.92
18.24
1,099,942
-0.88(-4.61%)
Jan 12, 2016
19.10
19.25
18.75
19.12
608,555
+0.08(+0.41%)
Jan 11, 2016
19.06
19.18
18.88
19.04
443,673
+0.17(+0.92%)
Jan 08, 2016
19.45
19.45
18.82
18.87
511,942
-0.39(-2.00%)
Jan 07, 2016
19.48
19.88
19.21
19.25
669,158
-0.62(-3.13%)
Jan 06, 2016
19.74
20.19
19.73
19.88
488,076
-0.26(-1.31%)
Jan 05, 2016
20.00
20.26
20.00
20.14
505,810
+0.14(+0.70%)
Jan 04, 2016
20.19
20.62
19.85
20.00
686,339
-0.65(-3.13%)
Dec 31, 2015
21.10
20.65
20.65
20.65
390,110
-0.50(-2.36%)
Dec 30, 2015
21.23
21.37
21.13
21.14
348,149
-0.17(-0.80%)
Dec 29, 2015
21.29
21.44
21.09
21.32
321,034
+0.16(+0.74%)
Dec 28, 2015
21.00
21.25
20.90
21.16
546,056
-0.04(-0.18%)
Dec 24, 2015
21.00
21.20
21.20
21.20
380,088
+0.20(+0.96%)
Dec 23, 2015
20.70
21.00
20.70
21.00
518,204
+0.36(+1.73%)
Dec 22, 2015
20.65
20.76
20.28
20.64
416,747
+0.02(+0.08%)
Dec 21, 2015
20.41
21.01
20.27
20.62
901,105
+0.32(+1.57%)
Dec 18, 2015
20.23
20.57
19.72
20.30
7,128,158
-0.05(-0.27%)
Dec 17, 2015
20.93
20.96
20.27
20.36
1,160,168
-0.46(-2.21%)
Dec 16, 2015
20.88
21.05
20.21
20.82
1,077,502
+0.14(+0.68%)
Dec 15, 2015
20.29
20.79
20.23
20.68
1,074,159
+0.65(+3.22%)
Dec 14, 2015
20.13
20.40
19.64
20.03
969,151
-0.02(-0.08%)
Dec 11, 2015
20.35
20.59
19.87
20.05
662,626
-0.75(-3.59%)
Dec 10, 2015
20.61
21.00
20.51
20.79
585,231
+0.14(+0.68%)
Dec 09, 2015
21.23
21.43
20.56
20.65
801,868
-0.59(-2.78%)
Dec 08, 2015
21.50
21.71
21.21
21.25
685,849
-0.40(-1.83%)
Dec 07, 2015
22.05
22.25
21.46
21.64
747,477
-0.47(-2.11%)
Dec 04, 2015
21.63
22.20
21.56
22.11
930,348
+0.47(+2.19%)
Dec 03, 2015
22.51
22.51
21.57
21.64
871,470
-0.60(-2.68%)
Dec 02, 2015
22.93
22.96
22.18
22.23
413,172
-0.62(-2.71%)
Dec 01, 2015
22.84
22.99
22.62
22.85
396,982
+0.14(+0.61%)
Nov 30, 2015
22.89
22.89
22.63
22.71
326,405
-0.01(-0.03%)
Nov 27, 2015
22.73
22.79
22.45
22.72
146,838
+0.00(+0.00%)
Nov 25, 2015
22.79
22.72
22.72
22.72
211,913
-0.05(-0.20%)
Nov 24, 2015
22.37
22.80
22.32
22.76
300,599
+0.17(+0.75%)
Nov 23, 2015
22.45
22.74
22.36
22.59
266,980
+0.15(+0.69%)
Nov 20, 2015
22.32
22.51
22.08
22.44
317,670
+0.23(+1.04%)
Nov 19, 2015
22.22
22.45
21.98
22.21
267,374
-0.11(-0.48%)
Nov 18, 2015
21.92
22.33
21.30
22.32
526,321
+0.41(+1.87%)
Nov 17, 2015
22.10
22.46
21.90
21.91
533,967
-0.09(-0.42%)
Nov 16, 2015
21.59
22.00
21.47
22.00
344,542
+0.35(+1.61%)
Nov 13, 2015
21.89
22.11
21.57
21.65
338,899
-0.41(-1.86%)
Nov 12, 2015
22.27
22.54
21.64
22.06
341,190
-0.45(-1.99%)
Nov 11, 2015
22.98
23.11
22.47
22.51
318,249
-0.29(-1.25%)
Nov 10, 2015
22.64
22.97
22.49
22.79
305,604
+0.09(+0.41%)
Nov 09, 2015
23.00
23.19
22.49
22.70
341,338
-0.25(-1.08%)
Nov 06, 2015
22.42
23.14
22.39
22.95
522,128
+0.82(+3.70%)
Nov 05, 2015
21.77
22.30
21.75
22.13
335,817
+0.36(+1.67%)
Nov 04, 2015
21.71
21.80
21.48
21.77
308,504
+0.05(+0.25%)
Nov 03, 2015
21.55
21.87
21.43
21.71
309,548
+0.15(+0.68%)
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
.