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, 2019
38.49
38.49
37.36
37.62
318,333
-1.09(-2.82%)
Oct 30, 2019
38.39
39.04
38.12
38.71
432,770
+0.11(+0.28%)
Oct 29, 2019
37.98
38.62
37.90
38.61
318,891
+0.49(+1.28%)
Oct 28, 2019
37.82
38.36
37.82
38.12
341,041
+0.43(+1.13%)
Oct 25, 2019
37.50
37.98
37.50
37.69
199,790
+0.15(+0.40%)
Oct 24, 2019
38.00
38.00
37.17
37.54
228,796
-0.46(-1.22%)
Oct 23, 2019
37.69
38.01
37.53
38.00
265,238
+0.25(+0.66%)
Oct 22, 2019
37.34
38.00
37.16
37.75
343,279
+0.34(+0.90%)
Oct 21, 2019
37.51
38.12
37.09
37.42
647,029
-0.19(-0.50%)
Oct 18, 2019
35.70
37.86
35.70
37.60
597,459
+1.24(+3.40%)
Oct 17, 2019
36.17
36.45
35.89
36.37
356,950
+0.42(+1.16%)
Oct 16, 2019
35.99
36.32
35.75
35.95
174,868
-0.07(-0.20%)
Oct 15, 2019
35.85
36.24
35.71
36.02
297,652
+0.27(+0.75%)
Oct 14, 2019
35.41
35.83
35.37
35.75
175,695
-0.01(-0.02%)
Oct 11, 2019
35.79
36.24
35.74
35.76
329,497
+0.43(+1.21%)
Oct 10, 2019
35.37
35.69
35.25
35.34
237,467
+0.12(+0.33%)
Oct 09, 2019
35.16
35.40
34.83
35.22
210,907
+0.24(+0.69%)
Oct 08, 2019
35.46
35.46
34.94
34.98
204,376
-0.82(-2.28%)
Oct 07, 2019
35.49
35.88
35.21
35.80
365,775
+0.30(+0.85%)
Oct 04, 2019
34.95
35.50
34.64
35.49
357,045
+0.57(+1.64%)
Oct 03, 2019
34.87
35.01
34.41
34.92
276,772
+0.04(+0.10%)
Oct 02, 2019
35.07
35.18
34.59
34.89
265,983
-0.23(-0.65%)
Oct 01, 2019
36.54
36.54
34.97
35.12
544,309
-0.59(-1.66%)
Sep 30, 2019
35.87
35.95
35.57
35.71
414,023
+0.03(+0.09%)
Sep 27, 2019
35.64
36.07
35.45
35.68
339,482
+0.27(+0.76%)
Sep 26, 2019
35.89
35.95
35.39
35.41
399,145
-0.41(-1.16%)
Sep 25, 2019
35.33
35.91
35.11
35.82
288,543
+0.49(+1.40%)
Sep 24, 2019
35.94
36.16
35.13
35.33
382,000
-0.67(-1.86%)
Sep 23, 2019
35.80
36.28
35.63
36.00
329,491
+0.06(+0.17%)
Sep 20, 2019
36.07
36.38
35.84
35.94
719,076
-0.01(-0.02%)
Sep 19, 2019
36.27
36.81
35.87
35.95
384,572
-0.35(-0.97%)
Sep 18, 2019
36.20
36.49
35.98
36.30
480,780
+0.03(+0.07%)
Sep 17, 2019
36.24
36.36
35.84
36.27
333,251
-0.16(-0.44%)
Sep 16, 2019
36.20
36.74
36.20
36.43
344,450
-0.07(-0.19%)
Sep 13, 2019
36.54
36.79
36.19
36.50
347,753
+0.38(+1.05%)
Sep 12, 2019
35.69
36.28
35.54
36.12
392,431
+0.18(+0.49%)
Sep 11, 2019
35.62
36.14
35.14
35.95
374,991
+0.55(+1.55%)
Sep 10, 2019
35.37
35.49
34.94
35.40
363,347
+0.18(+0.50%)
Sep 09, 2019
34.96
35.49
34.64
35.22
505,951
+0.56(+1.63%)
Sep 06, 2019
34.87
34.98
34.56
34.66
267,982
-0.22(-0.63%)
Sep 05, 2019
34.82
35.34
34.79
34.88
392,453
+0.66(+1.93%)
Sep 04, 2019
34.59
34.71
34.05
34.22
250,965
-0.08(-0.23%)
Sep 03, 2019
34.86
35.05
33.86
34.29
400,757
-0.73(-2.09%)
Aug 30, 2019
35.19
35.27
34.74
35.03
470,130
-0.01(-0.03%)
Aug 29, 2019
34.63
35.11
34.63
35.04
283,106
+0.78(+2.27%)
Aug 28, 2019
33.58
34.37
33.54
34.26
241,253
+0.53(+1.57%)
Aug 27, 2019
34.71
34.72
33.55
33.73
368,191
-0.77(-2.23%)
Aug 26, 2019
34.75
34.91
34.27
34.50
484,532
+0.10(+0.28%)
Aug 23, 2019
35.48
35.70
34.22
34.40
394,891
-1.19(-3.35%)
Aug 22, 2019
35.63
35.74
35.14
35.59
243,168
+0.21(+0.60%)
Aug 21, 2019
35.55
35.57
35.19
35.38
235,593
+0.15(+0.43%)
Aug 20, 2019
35.69
35.94
35.18
35.23
340,813
-0.68(-1.89%)
Aug 19, 2019
35.84
36.04
35.52
35.91
365,582
+0.71(+2.03%)
Aug 16, 2019
34.66
35.30
34.65
35.19
336,196
+0.77(+2.23%)
Aug 15, 2019
34.63
35.04
34.32
34.43
354,401
-0.01(-0.03%)
Aug 14, 2019
34.42
34.79
34.10
34.44
263,921
-0.70(-1.98%)
Aug 13, 2019
34.76
35.59
34.62
35.13
475,200
+0.36(+1.04%)
Aug 12, 2019
34.60
34.83
34.46
34.77
295,537
-0.22(-0.63%)
Aug 09, 2019
34.59
35.12
34.52
34.99
311,154
+0.31(+0.89%)
Aug 08, 2019
34.51
35.03
34.39
34.68
436,601
+0.50(+1.47%)
Aug 07, 2019
33.94
34.23
33.50
34.18
316,891
-0.34(-0.97%)
Aug 06, 2019
34.42
34.58
33.98
34.52
441,765
+0.34(+0.98%)
Aug 05, 2019
34.63
34.64
33.61
34.18
557,265
-1.16(-3.30%)
Aug 02, 2019
35.85
36.00
34.94
35.34
269,228
-0.51(-1.43%)
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
.