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, 2020
38.63
38.64
38.00
38.08
321,322
-0.81(-2.08%)
Jan 30, 2020
38.09
39.28
38.06
38.89
215,071
+0.56(+1.45%)
Jan 29, 2020
39.04
39.29
38.32
38.33
309,727
-0.58(-1.50%)
Jan 28, 2020
39.45
39.45
38.90
38.92
245,859
-0.14(-0.37%)
Jan 27, 2020
38.87
39.55
38.58
39.06
446,908
-0.49(-1.25%)
Jan 24, 2020
40.22
40.67
38.81
39.56
379,401
-0.42(-1.06%)
Jan 23, 2020
39.83
40.10
39.53
39.98
423,459
+0.14(+0.36%)
Jan 22, 2020
39.85
40.00
39.61
39.83
226,789
+0.01(+0.02%)
Jan 21, 2020
40.35
40.52
39.80
39.83
287,097
-0.81(-1.99%)
Jan 17, 2020
40.91
40.91
40.45
40.63
247,779
+0.00(+0.00%)
Jan 16, 2020
40.33
40.84
40.02
40.63
340,848
+0.65(+1.62%)
Jan 15, 2020
40.39
40.49
39.80
39.99
316,230
-0.47(-1.16%)
Jan 14, 2020
40.27
40.59
40.07
40.45
334,175
+0.15(+0.38%)
Jan 13, 2020
39.90
40.31
39.59
40.30
258,324
+0.48(+1.20%)
Jan 10, 2020
39.97
40.27
39.67
39.83
216,848
-0.29(-0.72%)
Jan 09, 2020
40.32
40.32
39.62
40.11
292,639
+0.02(+0.04%)
Jan 08, 2020
39.77
40.23
39.76
40.09
322,640
+0.31(+0.77%)
Jan 07, 2020
40.23
40.41
39.74
39.79
224,699
-0.58(-1.43%)
Jan 06, 2020
40.60
40.60
40.16
40.36
338,368
-0.60(-1.47%)
Jan 03, 2020
40.56
41.04
40.40
40.97
384,083
-0.04(-0.11%)
Jan 02, 2020
41.25
41.25
40.73
41.01
235,633
-0.14(-0.35%)
Dec 31, 2019
40.93
41.25
40.90
41.15
327,538
+0.25(+0.61%)
Dec 30, 2019
41.19
41.20
40.83
40.90
356,521
-0.20(-0.48%)
Dec 27, 2019
41.21
41.41
41.01
41.10
227,634
-0.21(-0.52%)
Dec 26, 2019
41.49
41.52
40.74
41.32
217,516
-0.18(-0.43%)
Dec 24, 2019
41.38
41.59
41.12
41.49
153,991
+0.11(+0.26%)
Dec 23, 2019
41.51
41.51
41.09
41.39
482,974
-0.05(-0.13%)
Dec 20, 2019
41.44
41.62
41.35
41.44
1,983,667
+0.16(+0.39%)
Dec 19, 2019
41.48
41.55
41.13
41.28
422,133
-0.03(-0.06%)
Dec 18, 2019
41.16
41.41
40.99
41.31
388,884
+0.25(+0.61%)
Dec 17, 2019
40.59
41.17
40.44
41.06
283,114
+0.47(+1.17%)
Dec 16, 2019
40.37
40.90
40.22
40.58
295,200
+0.64(+1.61%)
Dec 13, 2019
40.13
40.38
39.64
39.94
217,017
-0.40(-1.00%)
Dec 12, 2019
39.34
40.57
39.31
40.34
400,487
+1.15(+2.92%)
Dec 11, 2019
39.07
39.23
38.96
39.19
247,227
+0.12(+0.30%)
Dec 10, 2019
38.99
39.16
38.87
39.08
169,938
-0.01(-0.02%)
Dec 09, 2019
38.99
39.18
37.70
39.09
291,614
+0.17(+0.44%)
Dec 06, 2019
38.83
39.22
38.72
38.92
320,610
+0.56(+1.46%)
Dec 05, 2019
38.58
38.81
38.28
38.36
275,617
-0.08(-0.21%)
Dec 04, 2019
37.92
38.65
37.92
38.44
442,758
+0.72(+1.91%)
Dec 03, 2019
37.98
38.09
37.47
37.72
255,395
-0.65(-1.69%)
Dec 02, 2019
39.06
39.24
38.30
38.37
292,651
-0.61(-1.57%)
Nov 29, 2019
38.95
39.18
38.84
38.98
78,408
-0.12(-0.32%)
Nov 27, 2019
38.96
39.28
38.86
39.10
137,918
+0.29(+0.76%)
Nov 26, 2019
38.96
39.16
38.71
38.81
250,333
-0.25(-0.64%)
Nov 25, 2019
38.69
39.29
38.58
39.06
249,487
+0.40(+1.03%)
Nov 22, 2019
38.69
38.88
38.48
38.66
208,790
+0.08(+0.21%)
Nov 21, 2019
38.73
38.73
38.32
38.58
204,965
+0.07(+0.18%)
Nov 20, 2019
38.51
38.80
38.27
38.51
322,914
-0.28(-0.71%)
Nov 19, 2019
38.55
38.92
38.44
38.78
167,572
+0.34(+0.88%)
Nov 18, 2019
38.52
38.55
38.27
38.45
225,276
-0.18(-0.47%)
Nov 15, 2019
38.99
39.02
38.59
38.63
280,224
-0.17(-0.45%)
Nov 14, 2019
39.01
39.06
38.68
38.80
221,779
-0.21(-0.55%)
Nov 13, 2019
38.86
39.27
38.78
39.02
267,793
-0.19(-0.48%)
Nov 12, 2019
39.14
39.42
39.02
39.20
182,183
-0.01(-0.02%)
Nov 11, 2019
39.01
39.37
38.96
39.21
160,246
-0.04(-0.11%)
Nov 08, 2019
39.16
39.31
38.94
39.26
233,089
+0.02(+0.05%)
Nov 07, 2019
39.46
39.62
39.06
39.24
328,375
+0.21(+0.55%)
Nov 06, 2019
38.75
39.10
38.48
39.02
340,799
+0.22(+0.57%)
Nov 05, 2019
38.89
39.19
38.35
38.80
292,349
+0.07(+0.18%)
Nov 04, 2019
38.86
38.86
38.31
38.73
270,728
+0.27(+0.69%)
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
.