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, 2012
10.24
10.32
10.16
10.23
521,881
-0.03(-0.28%)
Oct 26, 2012
10.47
10.26
10.26
10.26
297,827
-0.24(-2.28%)
Oct 25, 2012
10.58
10.59
10.43
10.50
199,010
+0.05(+0.47%)
Oct 24, 2012
10.51
10.59
10.42
10.45
245,526
-0.03(-0.27%)
Oct 23, 2012
10.43
10.52
10.28
10.48
239,151
+0.01(+0.13%)
Oct 19, 2012
10.44
10.67
10.36
10.47
540,849
-0.05(-0.47%)
Oct 18, 2012
10.56
10.65
10.46
10.52
372,982
-0.01(-0.13%)
Oct 17, 2012
10.22
10.56
10.22
10.53
587,653
+0.35(+3.46%)
Oct 16, 2012
10.43
10.43
10.13
10.18
711,407
-0.24(-2.30%)
Oct 15, 2012
10.44
10.45
10.33
10.42
453,604
-0.01(-0.14%)
Oct 12, 2012
10.71
10.79
10.41
10.43
309,367
-0.31(-2.89%)
Oct 11, 2012
10.87
10.89
10.71
10.74
209,164
-0.02(-0.20%)
Oct 10, 2012
10.72
10.83
10.72
10.76
337,871
+0.04(+0.39%)
Oct 09, 2012
10.92
10.97
10.71
10.72
247,035
-0.17(-1.55%)
Oct 08, 2012
10.83
10.94
10.81
10.89
470,418
-0.02(-0.19%)
Oct 05, 2012
11.02
11.09
10.90
10.91
378,118
-0.04(-0.32%)
Oct 04, 2012
10.80
10.95
10.77
10.95
377,388
+0.18(+1.70%)
Oct 03, 2012
10.81
10.96
10.73
10.76
371,100
-0.01(-0.07%)
Oct 02, 2012
10.89
10.90
10.69
10.77
300,490
-0.04(-0.39%)
Oct 01, 2012
10.92
11.03
10.75
10.81
362,904
-0.08(-0.77%)
Sep 28, 2012
10.85
11.06
10.78
10.89
543,056
-0.04(-0.32%)
Sep 27, 2012
10.96
10.98
10.88
10.93
345,746
+0.03(+0.26%)
Sep 26, 2012
10.97
11.00
10.83
10.90
375,760
-0.05(-0.45%)
Sep 25, 2012
11.20
11.22
10.92
10.95
465,957
-0.20(-1.82%)
Sep 24, 2012
11.13
11.23
11.07
11.15
331,994
+0.00(+0.00%)
Sep 21, 2012
11.34
11.41
11.15
11.15
696,222
-0.09(-0.81%)
Sep 20, 2012
11.24
11.33
11.16
11.24
176,450
-0.06(-0.49%)
Sep 19, 2012
11.27
11.40
11.20
11.30
237,050
+0.03(+0.25%)
Sep 18, 2012
11.20
11.31
11.17
11.27
292,640
+0.02(+0.19%)
Sep 17, 2012
11.19
11.27
11.05
11.25
256,861
+0.00(+0.00%)
Sep 14, 2012
11.14
11.34
11.03
11.25
443,713
+0.17(+1.58%)
Sep 13, 2012
11.00
11.16
10.84
11.08
408,115
+0.06(+0.51%)
Sep 12, 2012
11.00
11.06
10.95
11.02
303,535
+0.03(+0.25%)
Sep 11, 2012
10.87
11.03
10.87
10.99
210,029
+0.12(+1.09%)
Sep 10, 2012
11.00
11.04
10.87
10.87
315,962
-0.17(-1.58%)
Sep 07, 2012
11.11
11.12
10.99
11.05
382,229
-0.03(-0.31%)
Sep 06, 2012
10.92
11.16
10.89
11.08
355,586
+0.24(+2.26%)
Sep 05, 2012
10.92
10.92
10.71
10.84
322,348
-0.04(-0.39%)
Sep 04, 2012
10.75
10.88
10.65
10.88
381,030
+0.11(+1.04%)
Aug 31, 2012
10.89
10.89
10.73
10.77
270,648
-0.04(-0.39%)
Aug 30, 2012
10.80
10.83
10.71
10.81
155,175
-0.07(-0.64%)
Aug 29, 2012
10.81
10.95
10.80
10.88
264,761
+0.21(+1.96%)
Aug 27, 2012
10.64
10.76
10.63
10.67
183,317
+0.05(+0.46%)
Aug 24, 2012
10.56
10.71
10.55
10.62
158,879
+0.07(+0.66%)
Aug 23, 2012
10.78
10.80
10.55
10.55
213,460
-0.27(-2.45%)
Aug 22, 2012
10.92
10.96
10.63
10.82
186,319
-0.09(-0.83%)
Aug 21, 2012
10.87
11.10
10.87
10.91
253,486
+0.04(+0.39%)
Aug 20, 2012
10.75
10.91
10.72
10.87
200,833
+0.10(+0.97%)
Aug 17, 2012
10.57
10.76
10.55
10.76
296,001
+0.16(+1.52%)
Aug 16, 2012
10.66
10.68
10.52
10.60
342,093
-0.06(-0.52%)
Aug 15, 2012
10.57
10.71
10.57
10.66
354,064
+0.05(+0.46%)
Aug 14, 2012
10.64
10.66
10.56
10.61
452,191
-0.01(-0.07%)
Aug 13, 2012
10.56
10.63
10.48
10.62
258,264
+0.02(+0.20%)
Aug 10, 2012
10.52
10.64
10.52
10.59
296,279
-0.03(-0.26%)
Aug 09, 2012
10.60
10.69
10.60
10.62
229,479
-0.03(-0.26%)
Aug 08, 2012
10.61
10.72
10.57
10.65
377,181
+0.02(+0.20%)
Aug 07, 2012
10.60
10.69
10.49
10.63
407,140
+0.07(+0.66%)
Aug 06, 2012
10.65
10.69
10.55
10.56
315,854
-0.07(-0.66%)
Aug 03, 2012
10.50
10.69
10.43
10.63
532,192
+0.20(+1.88%)
Aug 02, 2012
10.38
10.57
10.25
10.43
515,093
-0.09(-0.86%)
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
.