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, 2021
45.19
45.26
43.17
43.45
485,242
-1.28(-2.85%)
Jan 28, 2021
46.01
46.01
44.26
44.73
413,071
-0.10(-0.23%)
Jan 27, 2021
45.08
46.17
44.55
44.83
492,410
-1.47(-3.18%)
Jan 26, 2021
47.28
47.28
45.99
46.30
266,637
-0.39(-0.84%)
Jan 25, 2021
47.38
47.72
45.94
46.70
318,056
-1.00(-2.09%)
Jan 22, 2021
45.27
47.76
45.27
47.69
499,628
+1.69(+3.66%)
Jan 21, 2021
46.72
46.89
45.51
46.01
313,312
-0.60(-1.28%)
Jan 20, 2021
46.56
47.10
46.11
46.60
374,392
+0.02(+0.04%)
Jan 19, 2021
47.20
47.42
46.37
46.58
286,927
-0.10(-0.22%)
Jan 15, 2021
45.80
46.97
44.65
46.69
326,894
+0.04(+0.08%)
Jan 14, 2021
45.96
46.88
45.80
46.65
300,953
+1.06(+2.33%)
Jan 13, 2021
46.09
46.16
45.03
45.59
268,636
-0.73(-1.57%)
Jan 12, 2021
45.78
47.26
45.78
46.31
306,122
+0.74(+1.61%)
Jan 11, 2021
44.36
45.63
44.36
45.58
218,896
+0.63(+1.41%)
Jan 08, 2021
46.11
46.11
44.01
44.94
548,152
-1.24(-2.68%)
Jan 07, 2021
46.97
47.33
45.92
46.18
600,647
-0.33(-0.70%)
Jan 06, 2021
44.12
47.24
44.12
46.51
1,119,818
+3.59(+8.37%)
Jan 05, 2021
42.50
43.65
41.37
42.92
417,871
+0.55(+1.29%)
Jan 04, 2021
42.72
43.38
41.49
42.37
405,953
-0.36(-0.85%)
Dec 31, 2020
42.73
42.73
42.73
238,400
+0.12(+0.28%)
Dec 30, 2020
42.39
43.28
42.20
42.61
238,400
+0.36(+0.86%)
Dec 29, 2020
43.18
43.38
42.03
42.25
262,470
-0.90(-2.09%)
Dec 28, 2020
42.87
43.35
42.28
43.15
307,544
+0.54(+1.26%)
Dec 24, 2020
42.93
42.98
42.10
42.61
122,644
-0.02(-0.04%)
Dec 23, 2020
42.07
42.75
41.18
42.63
308,430
+1.13(+2.73%)
Dec 22, 2020
41.43
41.62
40.82
41.49
467,575
+0.01(+0.02%)
Dec 21, 2020
42.40
42.68
40.68
41.49
426,351
-1.11(-2.62%)
Dec 18, 2020
43.31
43.70
41.69
42.60
1,241,732
-0.50(-1.16%)
Dec 17, 2020
42.70
43.16
42.35
43.10
379,868
+0.48(+1.13%)
Dec 16, 2020
42.65
42.70
42.00
42.62
318,105
-0.02(-0.04%)
Dec 15, 2020
42.27
42.66
41.44
42.64
422,129
+1.07(+2.57%)
Dec 14, 2020
41.71
41.90
41.37
41.57
315,533
+0.62(+1.52%)
Dec 11, 2020
40.47
41.21
40.47
40.95
296,758
-0.08(-0.20%)
Dec 10, 2020
40.85
41.19
40.03
41.03
293,428
+0.02(+0.05%)
Dec 09, 2020
40.87
41.23
40.46
41.01
380,976
+0.22(+0.55%)
Dec 08, 2020
39.34
40.88
39.34
40.79
416,874
+0.95(+2.38%)
Dec 07, 2020
39.14
39.92
38.92
39.84
259,005
+0.25(+0.63%)
Dec 04, 2020
38.95
39.63
38.88
39.59
316,738
+0.96(+2.48%)
Dec 03, 2020
39.06
39.38
38.38
38.63
265,241
-0.55(-1.41%)
Dec 02, 2020
38.00
39.44
37.95
39.18
508,675
+1.08(+2.83%)
Dec 01, 2020
38.38
39.01
37.77
38.11
445,873
+0.51(+1.35%)
Nov 30, 2020
38.81
39.17
37.45
37.60
327,744
-1.43(-3.66%)
Nov 27, 2020
40.00
40.41
38.79
39.03
135,543
-1.03(-2.58%)
Nov 25, 2020
39.73
40.19
39.14
40.06
251,243
-0.07(-0.18%)
Nov 24, 2020
39.27
40.34
39.05
40.13
570,160
+1.67(+4.34%)
Nov 23, 2020
39.23
39.26
38.46
38.47
363,163
-0.18(-0.45%)
Nov 20, 2020
39.06
39.19
38.45
38.64
358,919
-0.92(-2.33%)
Nov 19, 2020
39.40
39.69
38.83
39.56
216,092
+0.05(+0.12%)
Nov 18, 2020
41.37
41.45
39.45
39.52
342,601
-1.59(-3.86%)
Nov 17, 2020
39.85
41.24
39.57
41.10
379,408
+0.42(+1.04%)
Nov 16, 2020
39.66
40.83
38.95
40.68
355,678
+1.77(+4.55%)
Nov 13, 2020
38.88
39.14
38.63
38.91
260,677
+0.65(+1.69%)
Nov 12, 2020
38.73
38.84
37.72
38.26
306,008
-1.22(-3.08%)
Nov 11, 2020
40.55
40.55
38.71
39.48
326,349
-0.97(-2.39%)
Nov 10, 2020
39.54
40.87
39.33
40.45
436,418
+1.21(+3.08%)
Nov 09, 2020
37.64
40.01
37.04
39.24
822,555
+4.68(+13.56%)
Nov 06, 2020
34.98
35.51
34.42
34.56
234,653
-0.12(-0.35%)
Nov 05, 2020
34.28
34.99
34.14
34.68
402,621
+0.41(+1.21%)
Nov 04, 2020
34.57
35.86
34.15
34.26
1,036,137
-1.34(-3.76%)
Nov 03, 2020
34.57
35.86
34.42
35.60
521,536
+1.69(+4.98%)
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
.