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 30, 2009
8.478
8.510
8.204
8.344
1,333,094
-0.21(-2.46%)
Oct 29, 2009
8.446
8.605
8.395
8.554
762,959
+0.19(+2.29%)
Oct 28, 2009
8.484
8.554
8.319
8.363
1,005,658
-0.17(-1.94%)
Oct 27, 2009
8.529
8.663
8.446
8.529
863,898
+0.04(+0.45%)
Oct 26, 2009
8.497
8.543
8.287
8.491
1,612,056
+0.03(+0.38%)
Oct 23, 2009
8.452
8.676
8.414
8.459
1,079,955
-0.10(-1.19%)
Oct 22, 2009
8.287
8.605
8.248
8.561
1,620,368
+0.29(+3.55%)
Oct 21, 2009
8.510
8.580
8.248
8.268
4,015,640
-0.25(-2.92%)
Oct 20, 2009
8.554
8.567
8.478
8.516
1,211,214
-0.05(-0.60%)
Oct 19, 2009
8.440
8.733
8.293
8.567
2,027,857
+0.04(+0.45%)
Oct 16, 2009
8.280
8.905
8.255
8.529
4,508,508
-0.54(-5.91%)
Oct 15, 2009
9.300
9.307
9.064
9.064
1,653,254
-0.25(-2.67%)
Oct 14, 2009
9.313
9.380
9.224
9.313
1,063,737
+0.11(+1.18%)
Oct 13, 2009
9.230
9.313
9.064
9.205
863,757
-0.07(-0.76%)
Oct 12, 2009
9.198
9.402
9.179
9.275
1,213,575
-0.04(-0.48%)
Oct 09, 2009
9.268
9.466
9.160
9.319
2,026,119
+0.07(+0.76%)
Oct 08, 2009
9.236
9.358
9.134
9.249
744,810
+0.11(+1.19%)
Oct 07, 2009
9.013
9.154
8.905
9.141
630,380
+0.11(+1.20%)
Oct 06, 2009
8.899
9.134
8.886
9.032
466,988
+0.17(+1.87%)
Oct 05, 2009
8.918
9.071
8.797
8.867
685,527
+0.03(+0.29%)
Oct 02, 2009
8.924
9.071
8.720
8.841
616,669
-0.21(-2.32%)
Oct 01, 2009
9.434
9.511
9.032
9.052
741,213
-0.47(-4.95%)
Sep 30, 2009
9.536
9.632
9.179
9.523
504,165
+0.04(+0.47%)
Sep 29, 2009
9.651
9.664
9.396
9.479
522,316
-0.13(-1.39%)
Sep 28, 2009
9.472
9.657
9.409
9.613
436,657
+0.23(+2.45%)
Sep 25, 2009
9.396
9.421
9.083
9.383
734,498
-0.08(-0.81%)
Sep 24, 2009
9.536
9.600
9.307
9.460
596,518
-0.05(-0.54%)
Sep 23, 2009
9.734
9.740
9.498
9.511
385,084
-0.17(-1.78%)
Sep 22, 2009
9.695
9.695
9.536
9.683
451,887
+0.10(+1.00%)
Sep 21, 2009
9.619
9.689
9.491
9.587
392,788
-0.18(-1.83%)
Sep 18, 2009
9.810
9.829
9.657
9.766
793,729
+0.03(+0.33%)
Sep 17, 2009
9.944
10.04
9.695
9.734
392,702
-0.20(-2.05%)
Sep 16, 2009
9.517
10.05
9.372
9.938
920,463
+0.43(+4.56%)
Sep 15, 2009
9.370
9.536
9.134
9.504
649,383
+0.11(+1.22%)
Sep 14, 2009
9.460
9.549
9.307
9.389
329,114
-0.13(-1.41%)
Sep 11, 2009
9.542
9.813
9.453
9.523
432,801
-0.01(-0.13%)
Sep 10, 2009
9.555
9.555
9.294
9.536
369,862
-0.06(-0.60%)
Sep 09, 2009
9.383
9.683
9.249
9.593
665,227
+0.18(+1.96%)
Sep 08, 2009
9.275
9.415
9.103
9.409
639,976
+0.22(+2.36%)
Sep 04, 2009
9.173
9.300
9.026
9.192
322,459
+0.02(+0.21%)
Sep 03, 2009
9.141
9.194
8.956
9.173
249,216
+0.10(+1.05%)
Sep 02, 2009
9.224
9.300
9.052
9.077
333,257
-0.15(-1.66%)
Sep 01, 2009
9.434
9.638
9.173
9.230
908,404
-0.27(-2.88%)
Aug 31, 2009
9.511
9.530
9.351
9.504
471,916
-0.09(-0.93%)
Aug 28, 2009
9.785
9.810
9.555
9.593
726,680
-0.11(-1.18%)
Aug 27, 2009
9.785
9.995
9.555
9.708
405,255
-0.15(-1.49%)
Aug 26, 2009
9.613
9.995
9.581
9.855
501,003
+0.20(+2.05%)
Aug 25, 2009
9.753
9.925
9.606
9.657
423,051
-0.06(-0.59%)
Aug 24, 2009
10.10
10.20
9.689
9.715
563,139
-0.39(-3.85%)
Aug 21, 2009
9.702
10.13
9.555
10.10
851,812
+0.55(+5.74%)
Aug 20, 2009
9.421
9.568
9.370
9.555
368,310
+0.12(+1.28%)
Aug 19, 2009
9.466
9.574
9.332
9.434
427,436
-0.03(-0.27%)
Aug 18, 2009
9.370
9.511
9.287
9.460
582,788
+0.13(+1.37%)
Aug 17, 2009
9.644
9.644
9.179
9.332
879,956
-0.53(-5.37%)
Aug 14, 2009
10.19
10.26
9.644
9.861
507,596
-0.31(-3.07%)
Aug 13, 2009
10.44
10.60
10.01
10.17
725,480
-0.22(-2.15%)
Aug 12, 2009
10.30
10.55
10.21
10.40
749,573
+0.06(+0.56%)
Aug 11, 2009
10.60
10.64
10.24
10.34
1,297,333
-0.37(-3.45%)
Aug 10, 2009
10.38
10.77
10.33
10.71
1,266,463
+0.18(+1.76%)
Aug 07, 2009
10.01
10.81
9.931
10.52
1,469,888
+0.73(+7.42%)
Aug 06, 2009
10.01
10.17
9.692
9.797
761,855
-0.08(-0.77%)
Aug 05, 2009
9.989
10.15
9.810
9.874
907,102
-0.13(-1.34%)
Aug 04, 2009
9.880
10.17
9.332
10.01
871,260
+0.01(+0.13%)
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
.