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, 2013
20.13
20.32
19.98
20.05
435,988
-0.13(-0.65%)
Oct 30, 2013
20.56
20.71
20.15
20.18
520,412
-0.33(-1.63%)
Oct 29, 2013
20.40
20.61
20.12
20.52
0
+0.12(+0.57%)
Oct 28, 2013
19.95
20.44
19.81
20.40
0
+0.20(+0.97%)
Oct 25, 2013
20.04
20.32
19.96
20.20
0
+0.40(+2.02%)
Oct 24, 2013
19.54
19.83
19.46
19.80
491,432
+0.23(+1.15%)
Oct 23, 2013
19.43
19.59
19.37
19.58
483,788
+0.01(+0.07%)
Oct 22, 2013
19.33
19.59
19.19
19.56
405,546
+0.21(+1.09%)
Oct 21, 2013
19.35
19.51
19.22
19.35
274,934
-0.01(-0.04%)
Oct 18, 2013
19.32
19.42
19.02
19.36
473,776
+0.22(+1.14%)
Oct 17, 2013
18.95
19.14
18.80
19.14
603,570
+0.18(+0.96%)
Oct 16, 2013
18.69
19.14
18.64
18.96
761,018
+0.36(+1.91%)
Oct 15, 2013
18.69
18.88
18.59
18.61
449,919
-0.09(-0.47%)
Oct 14, 2013
18.44
18.76
18.19
18.69
428,661
+0.17(+0.90%)
Oct 11, 2013
17.96
18.53
17.83
18.53
0
+0.47(+2.61%)
Oct 10, 2013
17.82
18.10
17.82
18.05
304,135
+0.41(+2.35%)
Oct 09, 2013
17.74
17.81
17.59
17.64
410,655
-0.01(-0.04%)
Oct 08, 2013
17.62
17.65
17.53
17.65
525,435
+0.05(+0.29%)
Oct 07, 2013
17.73
17.87
17.58
17.60
0
-0.25(-1.42%)
Oct 04, 2013
17.71
17.97
17.70
17.85
0
+0.16(+0.90%)
Oct 03, 2013
17.79
17.88
17.59
17.69
0
-0.12(-0.65%)
Oct 02, 2013
17.99
18.03
17.79
17.81
373,446
-0.32(-1.79%)
Oct 01, 2013
17.86
18.13
17.69
18.13
566,183
+0.32(+1.78%)
Sep 30, 2013
17.52
17.88
17.47
17.81
548,773
+0.14(+0.78%)
Sep 27, 2013
17.48
17.79
17.48
17.68
0
+0.14(+0.78%)
Sep 26, 2013
17.55
17.68
17.20
17.54
374,095
+0.01(+0.08%)
Sep 25, 2013
17.53
17.71
17.40
17.53
431,441
+0.04(+0.25%)
Sep 24, 2013
17.27
17.60
17.22
17.48
511,735
+0.22(+1.25%)
Sep 23, 2013
17.30
17.40
16.89
17.27
791,355
-0.11(-0.66%)
Sep 20, 2013
17.20
17.62
17.19
17.38
0
+0.19(+1.09%)
Sep 19, 2013
17.50
17.62
16.94
17.19
363,149
-0.26(-1.49%)
Sep 18, 2013
17.58
17.73
17.36
17.45
0
-0.16(-0.90%)
Sep 17, 2013
17.46
17.61
17.31
17.61
0
+0.15(+0.87%)
Sep 16, 2013
17.41
17.48
17.32
17.46
0
+0.08(+0.46%)
Sep 13, 2013
17.30
17.40
17.10
17.38
0
+0.14(+0.80%)
Sep 12, 2013
17.37
17.46
17.19
17.24
0
-0.13(-0.75%)
Sep 11, 2013
17.43
17.47
17.19
17.37
0
-0.12(-0.66%)
Sep 10, 2013
17.45
17.53
17.36
17.49
363,370
+0.09(+0.50%)
Sep 09, 2013
17.33
17.43
17.13
17.40
0
+0.11(+0.63%)
Sep 06, 2013
17.40
17.40
16.99
17.29
0
-0.04(-0.25%)
Sep 05, 2013
17.19
17.36
17.11
17.34
415,791
+0.16(+0.92%)
Sep 04, 2013
17.18
17.34
17.07
17.18
253,423
+0.01(+0.08%)
Sep 03, 2013
17.21
17.57
17.02
17.16
0
+0.11(+0.66%)
Aug 30, 2013
17.30
17.40
17.01
17.05
0
-0.27(-1.56%)
Aug 29, 2013
17.11
17.40
17.06
17.32
329,877
+0.18(+1.05%)
Aug 28, 2013
16.95
17.22
16.85
17.14
0
+0.24(+1.41%)
Aug 27, 2013
17.42
17.42
16.82
16.90
462,711
-0.71(-4.06%)
Aug 26, 2013
17.69
17.73
17.55
17.62
0
-0.09(-0.49%)
Aug 23, 2013
17.68
17.71
17.47
17.71
0
+0.01(+0.06%)
Aug 22, 2013
17.51
17.82
17.51
17.69
200,649
+0.26(+1.47%)
Aug 21, 2013
17.45
17.68
17.33
17.44
0
-0.12(-0.70%)
Aug 20, 2013
17.40
17.65
17.40
17.56
319,980
+0.18(+1.04%)
Aug 19, 2013
17.47
17.58
17.34
17.38
302,845
-0.10(-0.58%)
Aug 16, 2013
17.37
17.74
17.37
17.48
0
+0.01(+0.04%)
Aug 15, 2013
17.53
17.71
17.42
17.47
286,369
-0.25(-1.39%)
Aug 14, 2013
17.70
17.84
17.60
17.72
464,105
+0.04(+0.20%)
Aug 13, 2013
17.55
17.71
17.34
17.68
386,476
+0.18(+1.03%)
Aug 12, 2013
17.42
17.62
17.38
17.50
286,668
-0.01(-0.08%)
Aug 09, 2013
17.63
17.79
17.51
17.52
323,536
-0.14(-0.78%)
Aug 08, 2013
17.76
17.87
17.54
17.66
222,554
+0.01(+0.04%)
Aug 07, 2013
17.78
17.93
17.44
17.65
392,733
-0.24(-1.33%)
Aug 06, 2013
18.04
18.08
17.75
17.89
267,379
-0.19(-1.08%)
Aug 05, 2013
17.94
18.17
17.86
18.08
370,076
+0.15(+0.85%)
Aug 02, 2013
17.79
18.00
17.63
17.93
371,354
+0.01(+0.08%)
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
.