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, 2007
12.88
13.09
12.70
12.97
471,594
+0.15(+1.19%)
Oct 30, 2007
12.72
12.88
12.70
12.81
424,082
-0.01(-0.10%)
Oct 29, 2007
12.92
12.94
12.75
12.83
1,002,360
-0.11(-0.84%)
Oct 26, 2007
12.13
13.06
12.13
12.93
814,833
+0.91(+7.58%)
Oct 25, 2007
12.14
12.45
11.83
12.02
534,399
-0.13(-1.10%)
Oct 24, 2007
12.31
12.36
11.81
12.16
537,017
-0.22(-1.80%)
Oct 23, 2007
12.97
12.97
12.21
12.38
499,283
-0.44(-3.43%)
Oct 22, 2007
12.35
12.96
12.09
12.82
550,956
+0.33(+2.65%)
Oct 19, 2007
12.59
12.64
12.37
12.49
821,144
-0.11(-0.91%)
Oct 18, 2007
12.89
12.90
12.47
12.60
574,698
-0.34(-2.61%)
Oct 17, 2007
13.51
13.70
12.74
12.94
818,115
-0.41(-3.10%)
Oct 16, 2007
14.00
14.07
13.33
13.35
762,056
-0.67(-4.77%)
Oct 15, 2007
14.16
14.23
13.74
14.02
437,614
-0.11(-0.77%)
Oct 12, 2007
14.09
14.58
14.03
14.13
189,538
+0.04(+0.27%)
Oct 11, 2007
14.55
14.63
14.09
14.09
495,513
-0.38(-2.64%)
Oct 10, 2007
14.69
14.69
14.31
14.48
214,294
-0.25(-1.69%)
Oct 09, 2007
14.71
14.86
14.32
14.72
353,625
+0.06(+0.39%)
Oct 08, 2007
14.92
14.92
14.61
14.67
346,161
-0.31(-2.09%)
Oct 05, 2007
14.39
15.04
14.31
14.98
294,532
+0.60(+4.17%)
Oct 04, 2007
14.50
14.97
14.19
14.38
200,642
-0.06(-0.44%)
Oct 03, 2007
15.08
15.08
14.39
14.44
284,217
-0.75(-4.95%)
Oct 02, 2007
14.86
15.20
14.64
15.20
393,141
+0.34(+2.32%)
Oct 01, 2007
14.29
14.90
14.11
14.85
504,165
+0.50(+3.46%)
Sep 28, 2007
14.37
14.42
14.12
14.36
616,416
-0.01(-0.04%)
Sep 27, 2007
13.96
14.39
13.61
14.36
448,866
+0.43(+3.11%)
Sep 26, 2007
13.79
14.24
13.44
13.93
173,262
+0.24(+1.77%)
Sep 25, 2007
13.97
13.97
13.57
13.69
376,104
-0.37(-2.63%)
Sep 24, 2007
14.25
14.41
14.02
14.06
292,703
-0.24(-1.65%)
Sep 21, 2007
14.42
14.54
14.29
14.29
586,713
-0.06(-0.44%)
Sep 20, 2007
14.51
14.59
14.09
14.36
439,373
-0.23(-1.57%)
Sep 19, 2007
14.57
14.78
14.50
14.58
456,325
+0.19(+1.33%)
Sep 18, 2007
13.17
14.50
13.05
14.39
606,458
+1.27(+9.66%)
Sep 17, 2007
13.48
13.48
12.97
13.12
314,978
-0.42(-3.11%)
Sep 14, 2007
13.49
13.65
13.21
13.55
173,982
-0.13(-0.93%)
Sep 13, 2007
13.55
13.97
13.37
13.67
171,447
+0.22(+1.61%)
Sep 12, 2007
13.77
13.77
13.36
13.46
155,609
-0.35(-2.54%)
Sep 11, 2007
13.59
13.92
13.44
13.81
180,017
+0.29(+2.17%)
Sep 10, 2007
13.83
13.95
13.16
13.51
235,786
-0.26(-1.90%)
Sep 07, 2007
13.99
14.03
13.68
13.78
277,228
-0.47(-3.31%)
Sep 06, 2007
14.05
14.32
14.03
14.25
329,994
+0.22(+1.54%)
Sep 05, 2007
14.27
14.30
13.88
14.03
211,349
-0.31(-2.13%)
Sep 04, 2007
14.01
14.44
13.83
14.34
342,945
+0.34(+2.41%)
Aug 31, 2007
14.20
14.20
13.85
14.00
256,489
+0.04(+0.27%)
Aug 30, 2007
14.13
14.37
13.84
13.96
190,763
-0.33(-2.32%)
Aug 29, 2007
13.97
14.37
13.81
14.29
270,487
+0.38(+2.70%)
Aug 28, 2007
14.32
14.32
13.92
13.92
243,699
-0.54(-3.71%)
Aug 27, 2007
14.46
14.58
14.09
14.45
243,046
-0.11(-0.74%)
Aug 24, 2007
14.32
14.58
14.06
14.56
273,755
+0.22(+1.51%)
Aug 23, 2007
14.69
14.72
14.29
14.34
319,698
-0.29(-1.96%)
Aug 22, 2007
14.95
15.17
14.30
14.63
575,167
-0.28(-1.88%)
Aug 21, 2007
14.57
15.11
14.53
14.91
306,918
+0.24(+1.61%)
Aug 20, 2007
14.91
14.96
14.20
14.67
406,000
-0.24(-1.58%)
Aug 17, 2007
14.88
15.30
14.51
14.91
921,954
+0.47(+3.22%)
Aug 16, 2007
12.97
14.53
12.97
14.44
1,026,425
+1.42(+10.86%)
Aug 15, 2007
13.08
13.50
13.00
13.03
300,034
-0.04(-0.34%)
Aug 14, 2007
13.08
13.42
12.92
13.07
297,641
-0.05(-0.39%)
Aug 13, 2007
13.69
13.79
13.05
13.12
478,451
-0.43(-3.20%)
Aug 10, 2007
13.53
14.20
13.28
13.56
742,549
-0.33(-2.34%)
Aug 09, 2007
13.53
14.53
13.33
13.88
1,111,894
-0.01(-0.09%)
Aug 08, 2007
13.35
14.92
13.07
13.90
1,427,974
+0.72(+5.47%)
Aug 07, 2007
12.77
13.27
12.55
13.18
526,812
+0.36(+2.84%)
Aug 06, 2007
11.94
12.83
11.74
12.81
772,366
+0.91(+7.60%)
Aug 03, 2007
11.91
12.69
11.86
11.91
564,502
-0.68(-5.42%)
Aug 02, 2007
12.32
12.71
12.14
12.59
516,485
+0.29(+2.38%)
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
.