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 29, 2010
8.531
8.590
8.499
8.499
402,451
-0.05(-0.61%)
Oct 28, 2010
8.701
8.767
8.544
8.551
542,999
-0.14(-1.65%)
Oct 27, 2010
8.597
8.780
8.597
8.695
530,018
-0.01(-0.15%)
Oct 25, 2010
8.969
8.969
8.597
8.708
1,340,897
-0.22(-2.42%)
Oct 22, 2010
9.250
9.388
8.897
8.923
1,291,733
-0.32(-3.47%)
Oct 21, 2010
9.675
9.767
9.123
9.244
1,113,046
-0.36(-3.74%)
Oct 20, 2010
9.714
9.741
9.545
9.603
503,220
-0.08(-0.81%)
Oct 19, 2010
9.701
9.937
9.616
9.682
554,477
-0.18(-1.79%)
Oct 18, 2010
9.590
9.865
9.584
9.858
359,606
+0.29(+3.08%)
Oct 15, 2010
9.832
9.845
9.545
9.564
511,498
-0.17(-1.75%)
Oct 14, 2010
9.773
9.813
9.584
9.734
665,226
-0.08(-0.80%)
Oct 13, 2010
9.551
9.878
9.420
9.813
722,625
+0.30(+3.16%)
Oct 12, 2010
9.499
9.564
9.414
9.512
365,151
+0.01(+0.14%)
Oct 11, 2010
9.630
9.649
9.499
9.499
267,835
-0.15(-1.56%)
Oct 08, 2010
9.538
9.714
9.486
9.649
419,459
+0.11(+1.17%)
Oct 07, 2010
9.649
9.662
9.492
9.538
405,833
+0.01(+0.07%)
Oct 06, 2010
9.583
9.693
9.499
9.531
519,426
-0.08(-0.88%)
Oct 05, 2010
9.421
9.648
9.311
9.616
463,721
+0.32(+3.41%)
Oct 04, 2010
9.460
9.493
9.259
9.298
665,902
-0.18(-1.91%)
Oct 01, 2010
9.544
9.590
9.395
9.480
859,792
+0.03(+0.29%)
Sep 30, 2010
9.441
9.635
9.382
9.452
1,031,404
+0.08(+0.88%)
Sep 29, 2010
9.259
9.389
9.201
9.369
463,219
+0.05(+0.56%)
Sep 28, 2010
9.201
9.324
9.149
9.318
740,975
+0.12(+1.34%)
Sep 27, 2010
9.220
9.292
9.078
9.194
598,328
-0.05(-0.49%)
Sep 24, 2010
9.039
9.240
8.955
9.240
570,345
+0.33(+3.71%)
Sep 23, 2010
8.955
9.201
8.909
8.909
681,269
-0.12(-1.36%)
Sep 22, 2010
9.052
9.188
8.935
9.033
637,343
-0.06(-0.71%)
Sep 21, 2010
9.305
9.363
9.097
9.097
429,657
-0.19(-2.02%)
Sep 20, 2010
9.052
9.285
8.974
9.285
783,207
+0.25(+2.80%)
Sep 17, 2010
9.162
9.162
8.909
9.033
1,212,783
-0.10(-1.06%)
Sep 15, 2010
9.097
9.156
9.052
9.130
611,786
+0.01(+0.07%)
Sep 14, 2010
9.292
9.292
9.104
9.123
392,407
-0.17(-1.88%)
Sep 13, 2010
9.253
9.382
9.227
9.298
746,977
+0.17(+1.85%)
Sep 10, 2010
9.182
9.233
9.071
9.130
281,051
-0.03(-0.28%)
Sep 09, 2010
9.285
9.331
9.084
9.156
525,688
+0.03(+0.28%)
Sep 08, 2010
9.071
9.220
9.058
9.130
630,798
+0.09(+1.00%)
Sep 07, 2010
9.246
9.324
8.981
9.039
564,778
-0.27(-2.86%)
Sep 03, 2010
9.356
9.408
9.259
9.305
649,426
+0.03(+0.35%)
Sep 02, 2010
9.253
9.337
9.078
9.272
453,328
+0.04(+0.42%)
Sep 01, 2010
9.130
9.240
8.987
9.233
1,051,641
+0.27(+2.96%)
Aug 31, 2010
8.987
9.123
8.929
8.968
882,300
+0.02(+0.22%)
Aug 30, 2010
9.279
9.305
8.942
8.948
485,390
-0.40(-4.23%)
Aug 27, 2010
9.259
9.350
9.071
9.344
587,394
+0.19(+2.05%)
Aug 26, 2010
9.194
9.285
9.078
9.156
680,204
-0.01(-0.14%)
Aug 25, 2010
9.091
9.188
8.909
9.169
651,187
+0.00(+0.00%)
Aug 24, 2010
9.175
9.246
8.916
9.169
714,191
-0.08(-0.88%)
Aug 23, 2010
9.395
9.518
9.246
9.250
443,034
-0.10(-1.07%)
Aug 20, 2010
9.395
9.512
9.182
9.350
624,199
-0.10(-1.10%)
Aug 19, 2010
9.842
9.888
9.408
9.454
641,742
-0.41(-4.20%)
Aug 18, 2010
9.894
9.920
9.739
9.868
538,397
-0.01(-0.13%)
Aug 17, 2010
9.862
9.985
9.784
9.881
465,540
+0.08(+0.86%)
Aug 16, 2010
9.635
9.849
9.622
9.797
448,929
+0.12(+1.20%)
Aug 13, 2010
9.706
9.817
9.674
9.680
608,354
-0.09(-0.93%)
Aug 12, 2010
9.739
9.817
9.642
9.771
658,795
-0.09(-0.92%)
Aug 11, 2010
10.15
10.15
9.817
9.862
892,646
-0.53(-5.11%)
Aug 10, 2010
10.48
10.52
10.28
10.39
394,788
-0.25(-2.31%)
Aug 09, 2010
10.37
10.65
10.32
10.64
659,599
+0.36(+3.46%)
Aug 06, 2010
10.30
10.41
10.10
10.28
367,228
-0.17(-1.61%)
Aug 05, 2010
10.58
10.60
10.32
10.45
612,658
-0.22(-2.06%)
Aug 04, 2010
10.59
10.72
10.54
10.67
374,080
+0.10(+0.98%)
Aug 03, 2010
10.53
10.76
10.46
10.57
366,371
-0.03(-0.24%)
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
.