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, 2011
7.970
8.051
7.691
7.718
1,032,834
-0.39(-4.86%)
Oct 28, 2011
8.425
8.432
8.004
8.112
1,891,151
-0.39(-4.64%)
Oct 27, 2011
8.248
8.656
8.078
8.507
1,337,106
+0.51(+6.38%)
Oct 26, 2011
7.847
8.058
7.738
7.997
710,340
+0.27(+3.52%)
Oct 25, 2011
7.970
8.017
7.718
7.725
701,467
-0.28(-3.48%)
Oct 24, 2011
7.936
8.078
7.854
8.004
1,126,051
+0.07(+0.86%)
Oct 21, 2011
7.766
7.942
7.616
7.936
1,222,776
+0.30(+3.92%)
Oct 20, 2011
7.534
7.704
7.392
7.636
787,168
+0.12(+1.63%)
Oct 19, 2011
7.548
7.670
7.453
7.514
950,064
-0.05(-0.63%)
Oct 18, 2011
7.228
7.664
7.154
7.562
1,086,695
+0.37(+5.20%)
Oct 17, 2011
7.494
7.494
7.154
7.188
586,855
-0.39(-5.12%)
Oct 14, 2011
7.562
7.630
7.262
7.575
591,233
+0.10(+1.27%)
Oct 13, 2011
7.562
7.562
7.262
7.480
871,070
-0.12(-1.52%)
Oct 12, 2011
7.521
7.704
7.419
7.596
1,202,852
+0.20(+2.76%)
Oct 11, 2011
7.337
7.439
7.194
7.392
1,112,886
-0.03(-0.37%)
Oct 10, 2011
7.235
7.589
7.194
7.419
2,222,384
+0.49(+7.07%)
Oct 07, 2011
7.194
7.256
6.854
6.929
1,580,769
-0.22(-3.14%)
Oct 06, 2011
6.956
7.167
6.637
7.154
1,300,781
+0.32(+4.68%)
Oct 05, 2011
6.753
6.894
6.518
6.834
1,913,120
+0.09(+1.39%)
Oct 04, 2011
6.042
6.753
6.008
6.740
1,568,277
+0.64(+10.45%)
Oct 03, 2011
6.283
6.391
6.045
6.102
1,504,259
-0.19(-2.99%)
Sep 30, 2011
6.458
6.559
6.290
6.290
785,880
-0.25(-3.80%)
Sep 29, 2011
6.404
6.565
6.317
6.539
680,676
+0.29(+4.62%)
Sep 28, 2011
6.592
6.646
6.250
6.250
921,086
-0.35(-5.29%)
Sep 27, 2011
6.599
6.713
6.525
6.599
1,066,239
+0.15(+2.40%)
Sep 26, 2011
6.263
6.458
6.176
6.445
878,159
+0.25(+4.01%)
Sep 23, 2011
6.216
6.330
6.122
6.196
861,240
-0.02(-0.32%)
Sep 22, 2011
6.142
6.297
6.069
6.216
1,366,659
-0.11(-1.70%)
Sep 21, 2011
6.727
6.780
6.297
6.324
1,475,092
-0.39(-5.80%)
Sep 20, 2011
6.827
6.928
6.713
6.713
673,331
-0.10(-1.48%)
Sep 19, 2011
7.008
7.076
6.760
6.814
884,284
-0.33(-4.61%)
Sep 16, 2011
7.136
7.170
6.935
7.143
1,043,262
+0.04(+0.57%)
Sep 15, 2011
6.995
7.102
6.941
7.102
855,046
+0.17(+2.42%)
Sep 14, 2011
6.908
7.096
6.780
6.935
2,368,307
+0.11(+1.67%)
Sep 13, 2011
6.928
6.948
6.800
6.821
3,221,621
-0.05(-0.68%)
Sep 12, 2011
6.787
7.049
6.767
6.867
1,822,632
+0.00(+0.00%)
Sep 09, 2011
7.049
7.102
6.847
6.867
627,848
-0.23(-3.31%)
Sep 08, 2011
7.358
7.398
7.055
7.102
598,498
-0.31(-4.17%)
Sep 07, 2011
7.116
7.438
7.076
7.411
564,080
+0.42(+5.95%)
Sep 06, 2011
6.901
7.055
6.847
6.995
820,481
-0.05(-0.67%)
Sep 02, 2011
7.217
7.324
7.042
7.042
751,231
-0.34(-4.64%)
Sep 01, 2011
7.733
7.834
7.364
7.384
704,462
-0.34(-4.43%)
Aug 31, 2011
7.754
7.801
7.599
7.727
1,094,733
+0.03(+0.35%)
Aug 30, 2011
7.774
7.814
7.593
7.700
1,184,039
-0.16(-2.05%)
Aug 29, 2011
7.572
7.874
7.572
7.861
487,808
+0.37(+4.93%)
Aug 26, 2011
7.304
7.546
7.170
7.492
661,284
+0.11(+1.55%)
Aug 25, 2011
7.760
8.022
7.284
7.378
1,467,369
-0.23(-3.09%)
Aug 24, 2011
7.405
7.707
7.331
7.613
2,013,564
+0.22(+3.00%)
Aug 23, 2011
6.955
7.398
6.847
7.391
1,184,592
+0.47(+6.79%)
Aug 22, 2011
7.082
7.143
6.861
6.921
874,968
+0.02(+0.29%)
Aug 19, 2011
7.096
7.257
6.821
6.901
1,165,313
-0.28(-3.84%)
Aug 18, 2011
7.539
7.552
7.149
7.176
1,304,939
-0.51(-6.64%)
Aug 17, 2011
7.740
7.848
7.619
7.686
859,128
+0.01(+0.17%)
Aug 16, 2011
7.754
7.787
7.619
7.673
614,867
-0.17(-2.22%)
Aug 15, 2011
7.754
7.861
7.700
7.848
480,051
+0.18(+2.36%)
Aug 12, 2011
7.915
8.002
7.626
7.666
1,352,342
-0.17(-2.14%)
Aug 11, 2011
7.351
7.921
7.344
7.834
1,306,487
+0.54(+7.46%)
Aug 10, 2011
7.733
7.774
7.270
7.290
1,645,359
-0.38(-4.99%)
Aug 09, 2011
7.606
7.713
7.096
7.673
1,542,700
+0.22(+2.97%)
Aug 08, 2011
8.116
8.324
7.431
7.452
1,546,126
-0.88(-10.56%)
Aug 05, 2011
8.579
8.579
8.324
8.331
1,088,121
-0.13(-1.51%)
Aug 04, 2011
8.626
8.700
8.458
8.458
1,336,863
-0.23(-2.70%)
Aug 03, 2011
8.613
8.787
8.512
8.693
998,195
+0.12(+1.41%)
Aug 02, 2011
8.714
8.774
8.573
8.573
1,161,105
-0.15(-1.69%)
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
.