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, 2017
28.90
29.24
28.76
29.05
368,376
+0.00(+0.00%)
Jan 30, 2017
29.42
29.42
28.77
29.05
453,430
-0.46(-1.55%)
Jan 27, 2017
29.43
29.78
28.84
29.51
521,130
+0.22(+0.75%)
Jan 26, 2017
29.73
29.73
29.05
29.29
564,966
-0.38(-1.27%)
Jan 25, 2017
29.14
29.77
29.14
29.66
981,278
+0.71(+2.46%)
Jan 24, 2017
27.92
29.06
27.80
28.95
927,757
+1.12(+4.02%)
Jan 23, 2017
27.90
28.12
27.63
27.83
242,755
-0.18(-0.64%)
Jan 20, 2017
27.80
28.15
27.80
28.01
371,882
+0.25(+0.88%)
Jan 19, 2017
27.99
28.04
27.57
27.76
319,908
-0.13(-0.47%)
Jan 18, 2017
27.80
27.90
27.45
27.90
423,814
+0.20(+0.71%)
Jan 17, 2017
28.38
28.38
27.68
27.70
352,893
-0.98(-3.42%)
Jan 13, 2017
28.68
28.68
28.68
0
+0.36(+1.27%)
Jan 12, 2017
28.84
28.92
28.07
28.32
466,766
-0.63(-2.17%)
Jan 11, 2017
28.77
28.95
28.49
28.95
377,793
+0.15(+0.51%)
Jan 10, 2017
28.59
29.04
28.42
28.80
393,173
+0.21(+0.74%)
Jan 09, 2017
28.94
28.97
28.47
28.59
329,547
-0.50(-1.71%)
Jan 06, 2017
29.25
29.51
29.06
29.09
265,813
+0.10(+0.34%)
Jan 05, 2017
29.66
29.71
28.81
28.99
382,283
-0.81(-2.72%)
Jan 04, 2017
29.47
29.84
29.37
29.80
514,618
+0.32(+1.10%)
Jan 03, 2017
29.89
30.04
29.23
29.48
464,028
+0.11(+0.36%)
Dec 30, 2016
29.37
29.37
29.37
0
-0.02(-0.06%)
Dec 29, 2016
29.52
29.83
29.12
29.39
290,974
-0.02(-0.08%)
Dec 28, 2016
29.59
29.59
29.31
29.41
350,623
-0.18(-0.60%)
Dec 27, 2016
29.57
29.70
29.49
29.59
211,242
+0.16(+0.55%)
Dec 23, 2016
29.43
29.43
29.43
0
+0.02(+0.06%)
Dec 22, 2016
29.47
29.62
29.13
29.41
437,620
-0.14(-0.47%)
Dec 21, 2016
29.94
30.00
29.54
29.55
593,375
-0.27(-0.90%)
Dec 20, 2016
29.67
29.98
29.61
29.82
648,354
+0.40(+1.35%)
Dec 19, 2016
29.70
29.88
29.15
29.42
1,160,163
-0.49(-1.63%)
Dec 16, 2016
30.70
30.70
29.82
29.91
1,356,398
-0.62(-2.04%)
Dec 15, 2016
30.16
30.56
30.00
30.53
590,150
+0.45(+1.48%)
Dec 14, 2016
30.00
30.67
29.58
30.09
551,076
+0.02(+0.05%)
Dec 13, 2016
30.05
30.17
29.75
30.07
599,757
+0.24(+0.79%)
Dec 12, 2016
30.26
30.51
29.59
29.83
514,169
-0.51(-1.68%)
Dec 09, 2016
30.02
30.39
29.47
30.35
490,940
+0.32(+1.05%)
Dec 08, 2016
29.50
30.25
29.34
30.03
483,760
+0.71(+2.43%)
Dec 07, 2016
29.15
29.38
28.92
29.32
542,174
+0.16(+0.56%)
Dec 06, 2016
28.75
29.24
28.55
29.15
395,059
+0.52(+1.81%)
Dec 05, 2016
28.25
28.83
27.33
28.63
535,013
+0.66(+2.35%)
Dec 02, 2016
28.14
28.19
27.79
27.98
330,628
-0.29(-1.03%)
Dec 01, 2016
27.87
28.33
27.55
28.27
500,334
+0.62(+2.24%)
Nov 30, 2016
27.78
27.79
27.54
27.65
302,505
+0.23(+0.85%)
Nov 29, 2016
27.41
27.87
27.37
27.42
303,214
+0.04(+0.15%)
Nov 28, 2016
27.93
28.07
27.28
27.37
493,980
-0.81(-2.86%)
Nov 25, 2016
28.05
28.19
27.87
28.18
177,402
+0.13(+0.46%)
Nov 23, 2016
28.05
28.05
28.05
0
+0.09(+0.32%)
Nov 22, 2016
27.44
28.00
27.39
27.96
617,172
+0.66(+2.42%)
Nov 21, 2016
27.29
27.34
26.93
27.30
388,099
+0.09(+0.33%)
Nov 18, 2016
26.73
27.33
26.71
27.21
785,820
+0.44(+1.66%)
Nov 17, 2016
26.92
27.20
26.75
26.77
926,355
+0.10(+0.36%)
Nov 16, 2016
26.83
27.04
25.97
26.67
609,081
-0.31(-1.16%)
Nov 15, 2016
26.51
27.08
26.17
26.99
462,504
+0.27(+1.00%)
Nov 14, 2016
26.27
27.01
26.00
26.72
638,339
+0.82(+3.17%)
Nov 11, 2016
24.90
25.94
24.89
25.90
956,216
+0.93(+3.71%)
Nov 10, 2016
24.78
25.71
24.49
24.97
987,553
+0.57(+2.35%)
Nov 09, 2016
22.82
24.58
22.70
24.40
579,472
+1.48(+6.43%)
Nov 08, 2016
22.93
23.08
22.51
22.93
317,179
-0.07(-0.32%)
Nov 07, 2016
22.65
23.04
22.55
23.00
275,104
+0.77(+3.44%)
Nov 04, 2016
22.18
22.49
22.01
22.23
299,438
+0.06(+0.29%)
Nov 03, 2016
22.30
22.44
22.15
22.17
252,454
-0.01(-0.04%)
Nov 02, 2016
22.48
22.51
22.12
22.18
291,192
-0.41(-1.82%)
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
.