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 (%)
Oct 31, 2006
9.944
9.944
9.814
9.893
193,604
+0.00(+0.00%)
Oct 30, 2006
9.749
9.921
9.655
9.893
257,328
+0.13(+1.36%)
Oct 27, 2006
9.740
9.899
9.729
9.760
147,911
-0.10(-1.01%)
Oct 26, 2006
9.760
9.865
9.720
9.859
156,862
+0.10(+1.05%)
Oct 25, 2006
9.712
9.868
9.598
9.757
198,490
+0.03(+0.32%)
Oct 24, 2006
9.746
9.831
9.689
9.726
168,277
-0.08(-0.84%)
Oct 23, 2006
9.743
9.873
9.703
9.808
196,414
+0.04(+0.45%)
Oct 20, 2006
9.876
9.902
9.757
9.764
138,966
-0.07(-0.68%)
Oct 19, 2006
9.862
9.916
9.808
9.831
206,535
-0.03(-0.29%)
Oct 18, 2006
9.916
9.916
9.791
9.859
131,467
-0.01(-0.09%)
Oct 17, 2006
9.927
9.964
9.819
9.868
377,858
-0.14(-1.44%)
Oct 16, 2006
10.15
10.20
9.953
10.01
332,428
-0.12(-1.15%)
Oct 13, 2006
10.00
10.13
9.955
10.13
176,718
+0.14(+1.42%)
Oct 12, 2006
9.740
9.995
9.737
9.987
154,815
+0.27(+2.83%)
Oct 11, 2006
9.737
9.808
9.652
9.712
144,880
-0.07(-0.67%)
Oct 10, 2006
9.839
9.902
9.676
9.777
161,782
-0.03(-0.29%)
Oct 09, 2006
9.715
9.811
9.652
9.805
122,336
+0.03(+0.35%)
Oct 06, 2006
9.788
9.868
9.715
9.771
68,745
-0.09(-0.89%)
Oct 05, 2006
9.794
9.870
9.708
9.859
170,990
+0.06(+0.58%)
Oct 04, 2006
9.550
9.814
9.488
9.802
215,169
+0.25(+2.61%)
Oct 03, 2006
9.440
9.593
9.346
9.553
173,454
+0.06(+0.63%)
Oct 02, 2006
9.632
9.720
9.460
9.494
200,429
-0.19(-1.93%)
Sep 29, 2006
9.831
9.831
9.652
9.681
238,922
-0.11(-1.16%)
Sep 28, 2006
9.771
9.876
9.720
9.794
206,954
+0.05(+0.52%)
Sep 27, 2006
9.491
9.766
9.491
9.743
267,376
+0.22(+2.32%)
Sep 26, 2006
9.491
9.604
9.460
9.522
216,357
+0.01(+0.15%)
Sep 25, 2006
9.355
9.562
9.247
9.508
114,102
+0.17(+1.82%)
Sep 22, 2006
9.423
9.426
9.275
9.338
201,650
-0.08(-0.87%)
Sep 21, 2006
9.508
9.596
9.326
9.420
134,615
-0.08(-0.81%)
Sep 20, 2006
9.332
9.502
9.275
9.496
240,073
+0.21(+2.23%)
Sep 19, 2006
9.222
9.295
9.139
9.290
244,466
+0.04(+0.43%)
Sep 18, 2006
9.247
9.343
9.182
9.250
182,973
-0.04(-0.40%)
Sep 15, 2006
9.295
9.324
9.199
9.287
485,426
+0.07(+0.80%)
Sep 14, 2006
9.125
9.222
9.114
9.213
127,709
+0.01(+0.06%)
Sep 13, 2006
9.199
9.213
9.105
9.207
144,614
+0.02(+0.18%)
Sep 12, 2006
8.995
9.224
8.947
9.190
121,188
+0.23(+2.53%)
Sep 11, 2006
8.768
9.009
8.768
8.964
109,770
+0.14(+1.57%)
Sep 08, 2006
8.853
8.882
8.788
8.825
165,898
-0.03(-0.38%)
Sep 07, 2006
8.873
8.995
8.850
8.859
222,139
-0.10(-1.11%)
Sep 06, 2006
9.117
9.190
8.958
8.958
168,157
-0.25(-2.71%)
Sep 05, 2006
9.295
9.315
9.171
9.207
162,644
-0.06(-0.64%)
Sep 01, 2006
9.154
9.335
9.142
9.267
139,533
+0.07(+0.71%)
Aug 31, 2006
9.165
9.332
9.148
9.202
224,516
+0.02(+0.22%)
Aug 30, 2006
9.173
9.278
9.128
9.182
149,497
+0.02(+0.19%)
Aug 29, 2006
9.009
9.165
8.955
9.165
268,311
+0.16(+1.76%)
Aug 28, 2006
8.935
9.037
8.935
9.006
111,180
+0.02(+0.25%)
Aug 25, 2006
8.967
9.057
8.927
8.984
61,401
+0.01(+0.16%)
Aug 24, 2006
9.032
9.057
8.873
8.969
223,309
-0.01(-0.06%)
Aug 23, 2006
9.142
9.207
8.952
8.975
262,303
-0.14(-1.49%)
Aug 22, 2006
9.066
9.162
8.969
9.111
136,738
+0.08(+0.85%)
Aug 21, 2006
9.108
9.151
9.018
9.035
194,713
-0.13(-1.39%)
Aug 18, 2006
9.207
9.207
9.040
9.162
121,508
+0.00(+0.03%)
Aug 17, 2006
9.003
9.207
8.924
9.159
118,463
+0.10(+1.09%)
Aug 16, 2006
9.060
9.154
9.009
9.060
138,867
+0.04(+0.44%)
Aug 15, 2006
8.935
9.037
8.924
9.020
148,614
+0.21(+2.38%)
Aug 14, 2006
8.825
8.921
8.746
8.811
135,778
+0.05(+0.58%)
Aug 11, 2006
8.723
8.774
8.627
8.760
174,370
-0.01(-0.06%)
Aug 10, 2006
8.672
8.808
8.618
8.765
361,687
+0.02(+0.19%)
Aug 09, 2006
8.921
8.995
8.709
8.748
226,495
-0.10(-1.18%)
Aug 08, 2006
8.924
8.978
8.808
8.853
365,381
-0.06(-0.64%)
Aug 07, 2006
8.890
8.930
8.825
8.910
354,187
-0.04(-0.47%)
Aug 04, 2006
8.780
8.975
8.757
8.952
505,981
+0.11(+1.22%)
Aug 03, 2006
8.595
8.896
8.545
8.845
373,716
+0.20(+2.29%)
Aug 02, 2006
8.666
8.723
8.550
8.646
219,835
-0.02(-0.23%)
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
.