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, 2018
33.16
33.45
32.97
33.11
411,757
+0.08(+0.23%)
Jan 30, 2018
32.98
33.18
32.79
33.03
410,742
-0.26(-0.79%)
Jan 29, 2018
33.47
33.66
33.28
33.29
343,792
-0.30(-0.90%)
Jan 26, 2018
33.46
33.62
32.71
33.60
406,069
+0.41(+1.25%)
Jan 25, 2018
33.30
33.33
32.54
33.18
554,157
+0.10(+0.31%)
Jan 24, 2018
33.90
33.90
33.08
33.08
274,360
-0.66(-1.95%)
Jan 23, 2018
33.62
33.88
33.32
33.74
265,347
-0.03(-0.07%)
Jan 22, 2018
33.70
33.88
33.44
33.77
481,487
+0.08(+0.23%)
Jan 19, 2018
32.94
33.69
32.94
33.69
366,483
+0.67(+2.02%)
Jan 18, 2018
33.66
33.78
33.01
33.02
316,131
-0.65(-1.93%)
Jan 17, 2018
33.25
33.75
33.10
33.67
334,801
+0.42(+1.27%)
Jan 16, 2018
33.83
33.92
33.23
33.25
387,183
-0.41(-1.20%)
Jan 12, 2018
33.66
33.66
33.66
0
+0.04(+0.13%)
Jan 11, 2018
33.24
33.77
33.23
33.61
377,019
+0.51(+1.56%)
Jan 10, 2018
33.85
33.10
443,893
+0.57(+1.74%)
Jan 09, 2018
32.64
33.06
32.52
32.53
484,163
+0.05(+0.16%)
Jan 08, 2018
32.69
32.76
32.47
32.48
408,816
-0.18(-0.54%)
Jan 05, 2018
32.85
32.85
32.30
32.66
345,203
+0.02(+0.05%)
Jan 04, 2018
32.98
33.28
32.58
32.64
405,969
-0.09(-0.28%)
Jan 03, 2018
32.88
32.94
32.42
32.74
260,675
-0.19(-0.56%)
Jan 02, 2018
33.51
33.25
32.71
32.92
364,497
-0.33(-0.99%)
Dec 29, 2017
33.25
33.25
33.25
0
-0.18(-0.53%)
Dec 28, 2017
33.24
33.43
32.97
33.43
252,299
+0.33(+0.99%)
Dec 27, 2017
33.15
33.27
32.88
33.10
412,210
-0.04(-0.13%)
Dec 26, 2017
33.36
33.44
32.91
33.14
189,556
-0.23(-0.68%)
Dec 22, 2017
33.49
33.49
33.04
33.37
215,971
-0.15(-0.45%)
Dec 21, 2017
33.30
33.62
33.07
33.52
229,952
+0.43(+1.30%)
Dec 20, 2017
33.63
33.63
32.69
33.09
240,211
-0.21(-0.63%)
Dec 19, 2017
33.77
33.96
33.12
33.30
575,644
-0.23(-0.68%)
Dec 18, 2017
33.07
33.64
33.07
33.53
575,709
+0.81(+2.48%)
Dec 15, 2017
33.07
31.86
32.72
1,682,810
+0.94(+2.95%)
Dec 14, 2017
32.14
32.32
31.66
31.78
620,267
-0.22(-0.69%)
Dec 13, 2017
32.18
32.70
31.91
32.00
395,331
-0.19(-0.58%)
Dec 12, 2017
32.04
32.44
31.93
32.19
394,681
+0.35(+1.09%)
Dec 11, 2017
32.12
32.25
31.73
31.84
370,335
-0.27(-0.84%)
Dec 08, 2017
32.73
32.73
32.02
32.11
393,479
-0.34(-1.04%)
Dec 07, 2017
32.42
32.80
31.77
32.45
326,909
-0.09(-0.29%)
Dec 06, 2017
32.80
33.02
32.51
32.54
223,305
-0.30(-0.90%)
Dec 05, 2017
34.02
34.02
32.82
32.84
423,840
-1.00(-2.94%)
Dec 04, 2017
34.53
34.53
33.75
33.83
584,272
+0.04(+0.12%)
Dec 01, 2017
33.61
33.88
32.76
33.79
555,666
+0.16(+0.47%)
Nov 30, 2017
34.15
34.19
33.46
33.63
513,833
-0.22(-0.64%)
Nov 29, 2017
32.77
33.99
32.62
33.85
629,929
+1.29(+3.97%)
Nov 28, 2017
31.46
32.62
31.36
32.56
653,229
+1.24(+3.97%)
Nov 27, 2017
31.31
31.74
31.31
31.31
173,611
+0.01(+0.03%)
Nov 24, 2017
31.70
31.78
31.24
31.31
148,004
-0.22(-0.69%)
Nov 22, 2017
31.99
32.16
31.51
31.52
409,157
-0.46(-1.44%)
Nov 21, 2017
31.73
31.99
31.50
31.99
432,449
+0.42(+1.33%)
Nov 20, 2017
31.15
31.57
31.08
31.57
210,013
+0.48(+1.54%)
Nov 17, 2017
30.58
31.17
30.43
31.09
489,978
+0.33(+1.06%)
Nov 16, 2017
30.85
30.99
30.55
30.76
339,896
+0.00(+0.00%)
Nov 15, 2017
30.26
30.86
30.26
30.76
339,661
+0.12(+0.38%)
Nov 14, 2017
30.35
30.86
30.28
30.64
377,676
-0.02(-0.05%)
Nov 13, 2017
30.00
30.73
29.81
30.66
422,533
+0.38(+1.25%)
Nov 10, 2017
30.40
30.50
30.16
30.28
316,971
+0.04(+0.14%)
Nov 09, 2017
30.47
30.92
30.00
30.24
377,990
-0.43(-1.40%)
Nov 08, 2017
30.56
30.72
30.23
30.67
340,637
-0.05(-0.16%)
Nov 07, 2017
31.71
31.80
30.62
30.72
378,282
-0.96(-3.02%)
Nov 06, 2017
31.78
31.86
31.55
31.67
243,427
-0.19(-0.61%)
Nov 03, 2017
32.23
32.23
31.76
31.87
376,679
-0.38(-1.17%)
Nov 02, 2017
31.73
32.32
31.41
32.25
382,435
+0.45(+1.43%)
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
.