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, 2016
22.60
22.84
22.49
22.78
417,366
+0.23(+1.00%)
Oct 28, 2016
22.81
22.81
22.45
22.55
161,294
-0.19(-0.85%)
Oct 27, 2016
22.73
22.86
22.60
22.75
306,577
+0.19(+0.86%)
Oct 26, 2016
22.60
22.78
22.47
22.55
165,319
-0.10(-0.46%)
Oct 25, 2016
22.93
22.93
22.52
22.66
190,732
-0.23(-1.02%)
Oct 24, 2016
22.90
23.09
22.82
22.89
405,336
+0.19(+0.85%)
Oct 21, 2016
22.19
22.87
22.19
22.70
247,879
+0.04(+0.18%)
Oct 20, 2016
22.76
22.89
22.59
22.66
274,791
-0.01(-0.04%)
Oct 19, 2016
22.51
22.74
22.45
22.67
543,716
+0.27(+1.19%)
Oct 18, 2016
22.65
22.65
22.35
22.40
299,742
+0.02(+0.11%)
Oct 17, 2016
22.50
22.62
22.34
22.38
219,783
-0.15(-0.68%)
Oct 14, 2016
22.49
22.64
22.38
22.53
312,285
+0.27(+1.19%)
Oct 13, 2016
22.60
22.72
22.15
22.26
318,874
-0.56(-2.44%)
Oct 12, 2016
22.84
23.01
22.76
22.82
222,139
+0.02(+0.07%)
Oct 11, 2016
22.99
23.13
22.72
22.80
239,993
-0.23(-0.98%)
Oct 10, 2016
22.98
23.21
22.98
23.03
176,386
+0.16(+0.71%)
Oct 07, 2016
22.97
22.97
22.59
22.87
420,600
-0.14(-0.60%)
Oct 06, 2016
23.08
23.13
22.96
23.01
315,606
-0.03(-0.14%)
Oct 05, 2016
22.81
23.19
22.78
23.04
377,353
+0.30(+1.30%)
Oct 04, 2016
22.71
22.93
22.56
22.74
326,256
+0.14(+0.64%)
Oct 03, 2016
22.69
22.84
22.53
22.60
316,016
-0.23(-1.02%)
Sep 30, 2016
22.69
23.01
22.57
22.83
481,372
+0.22(+0.96%)
Sep 29, 2016
22.98
23.10
22.59
22.61
288,296
-0.27(-1.19%)
Sep 28, 2016
22.82
22.92
22.65
22.89
315,385
+0.20(+0.88%)
Sep 27, 2016
22.48
22.71
22.44
22.69
605,783
+0.09(+0.39%)
Sep 26, 2016
22.97
22.97
22.58
22.60
332,747
-0.51(-2.22%)
Sep 23, 2016
23.21
23.33
23.07
23.11
327,853
-0.14(-0.59%)
Sep 22, 2016
23.18
23.31
23.17
23.25
462,408
+0.10(+0.41%)
Sep 21, 2016
23.13
23.23
22.91
23.15
243,965
+0.14(+0.63%)
Sep 20, 2016
23.11
23.19
23.00
23.01
190,748
+0.01(+0.03%)
Sep 19, 2016
22.93
23.14
22.88
23.00
211,412
+0.19(+0.84%)
Sep 16, 2016
22.86
22.92
22.55
22.81
651,620
-0.05(-0.23%)
Sep 15, 2016
22.66
22.89
22.59
22.86
238,476
+0.22(+0.97%)
Sep 14, 2016
23.00
23.06
22.61
22.64
269,657
-0.33(-1.43%)
Sep 13, 2016
23.08
23.13
22.65
22.97
322,357
-0.31(-1.34%)
Sep 12, 2016
23.21
23.28
22.96
23.28
461,313
-0.08(-0.34%)
Sep 09, 2016
23.62
23.76
23.36
23.36
380,862
-0.31(-1.32%)
Sep 08, 2016
23.65
23.72
23.51
23.67
310,103
+0.09(+0.37%)
Sep 07, 2016
23.28
23.59
23.24
23.58
426,915
+0.22(+0.96%)
Sep 06, 2016
23.86
23.93
23.32
23.36
358,725
-0.53(-2.21%)
Sep 02, 2016
23.85
23.89
23.89
23.89
330,047
+0.13(+0.54%)
Sep 01, 2016
24.01
24.11
23.60
23.76
446,835
-0.21(-0.87%)
Aug 31, 2016
24.00
24.05
23.62
23.97
520,716
-0.04(-0.17%)
Aug 30, 2016
23.77
24.01
23.49
24.01
430,153
+0.31(+1.32%)
Aug 29, 2016
23.55
23.88
23.47
23.69
265,981
+0.13(+0.54%)
Aug 26, 2016
23.43
23.61
23.35
23.57
303,787
+0.14(+0.60%)
Aug 25, 2016
23.31
23.45
23.19
23.43
206,178
+0.12(+0.53%)
Aug 24, 2016
23.15
23.34
23.13
23.30
210,783
+0.12(+0.52%)
Aug 23, 2016
23.29
23.41
23.17
23.18
233,530
+0.03(+0.14%)
Aug 22, 2016
23.16
23.34
23.06
23.15
259,214
-0.03(-0.14%)
Aug 19, 2016
23.05
23.20
22.94
23.18
380,852
+0.13(+0.56%)
Aug 18, 2016
22.66
23.06
22.61
23.05
308,900
+0.34(+1.48%)
Aug 17, 2016
22.51
22.87
22.51
22.72
354,270
+0.19(+0.85%)
Aug 16, 2016
22.42
22.64
22.42
22.53
244,958
-0.02(-0.07%)
Aug 15, 2016
22.33
22.56
22.32
22.54
164,675
+0.30(+1.33%)
Aug 12, 2016
22.25
22.25
21.97
22.25
149,051
-0.13(-0.57%)
Aug 11, 2016
22.24
22.48
22.17
22.37
295,652
+0.16(+0.72%)
Aug 10, 2016
22.56
22.57
22.16
22.21
293,496
-0.34(-1.49%)
Aug 09, 2016
22.48
22.61
22.37
22.55
166,457
+0.13(+0.57%)
Aug 08, 2016
22.67
22.73
22.37
22.42
248,412
-0.18(-0.81%)
Aug 05, 2016
22.08
22.65
21.45
22.61
370,090
+0.81(+3.71%)
Aug 04, 2016
21.75
21.92
21.73
21.80
181,593
+0.01(+0.04%)
Aug 03, 2016
21.52
21.80
20.73
21.79
330,228
+0.29(+1.34%)
Aug 02, 2016
21.50
21.85
21.00
21.50
542,273
-0.28(-1.29%)
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
.