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 (%)
Nov 30, 2004
6.221
6.277
6.221
6.275
325,326
+0.04(+0.61%)
Nov 29, 2004
6.281
6.295
6.176
6.237
235,023
-0.00(-0.06%)
Nov 26, 2004
6.239
6.246
6.183
6.241
32,061
+0.01(+0.23%)
Nov 24, 2004
6.167
6.237
6.132
6.226
143,837
+0.06(+1.00%)
Nov 23, 2004
6.163
6.165
6.098
6.165
160,898
+0.01(+0.09%)
Nov 22, 2004
6.047
6.165
6.047
6.159
268,261
+0.07(+1.22%)
Nov 19, 2004
6.067
6.119
6.020
6.085
281,204
-0.02(-0.39%)
Nov 18, 2004
6.070
6.109
6.031
6.109
158,839
-0.01(-0.12%)
Nov 17, 2004
6.029
6.116
6.025
6.116
147,661
+0.11(+1.84%)
Nov 16, 2004
6.000
6.038
5.962
6.005
265,026
+0.01(+0.15%)
Nov 15, 2004
5.911
5.996
5.904
5.996
233,552
+0.09(+1.44%)
Nov 12, 2004
5.847
5.911
5.829
5.911
231,787
+0.08(+1.34%)
Nov 11, 2004
5.838
5.895
5.806
5.833
310,618
-0.02(-0.40%)
Nov 10, 2004
5.822
5.856
5.782
5.856
275,027
+0.01(+0.16%)
Nov 09, 2004
5.777
5.847
5.777
5.847
105,598
+0.04(+0.75%)
Nov 08, 2004
5.875
5.875
5.782
5.804
131,483
-0.07(-1.17%)
Nov 05, 2004
5.866
5.940
5.777
5.873
188,547
+0.00(+0.06%)
Nov 04, 2004
5.838
5.900
5.757
5.869
155,603
+0.05(+0.84%)
Nov 03, 2004
5.782
5.824
5.764
5.820
127,365
+0.10(+1.81%)
Nov 02, 2004
5.702
5.791
5.688
5.717
163,839
-0.03(-0.47%)
Nov 01, 2004
5.690
5.764
5.690
5.744
63,241
+0.01(+0.09%)
Oct 29, 2004
5.721
5.759
5.702
5.739
120,894
+0.01(+0.09%)
Oct 28, 2004
5.655
5.740
5.621
5.733
124,129
+0.03(+0.57%)
Oct 27, 2004
5.439
5.701
5.439
5.701
108,540
+0.19(+3.46%)
Oct 26, 2004
5.430
5.512
5.371
5.510
145,014
+0.08(+1.47%)
Oct 25, 2004
5.284
5.430
5.276
5.430
130,601
+0.13(+2.43%)
Oct 22, 2004
5.438
5.438
5.300
5.302
75,889
-0.11(-2.11%)
Oct 21, 2004
5.387
5.436
5.293
5.416
177,958
+0.07(+1.25%)
Oct 20, 2004
5.329
5.414
5.278
5.349
115,599
+0.01(+0.14%)
Oct 19, 2004
5.394
5.438
5.331
5.342
140,307
-0.09(-1.70%)
Oct 18, 2004
5.391
5.458
5.287
5.434
112,952
+0.07(+1.25%)
Oct 15, 2004
5.311
5.403
5.258
5.367
80,302
+0.07(+1.40%)
Oct 14, 2004
5.369
5.369
5.240
5.293
90,597
-0.03(-0.48%)
Oct 13, 2004
5.510
5.512
5.298
5.318
96,480
-0.13(-2.40%)
Oct 12, 2004
5.430
5.476
5.349
5.449
61,770
+0.03(+0.57%)
Oct 11, 2004
5.392
5.418
5.285
5.418
63,241
+0.12(+2.22%)
Oct 08, 2004
5.331
5.403
5.298
5.300
65,594
-0.05(-1.02%)
Oct 07, 2004
5.503
5.503
5.334
5.354
103,245
-0.16(-2.86%)
Oct 06, 2004
5.447
5.512
5.412
5.512
107,363
+0.08(+1.47%)
Oct 05, 2004
5.394
5.449
5.394
5.432
143,543
-0.01(-0.13%)
Oct 04, 2004
5.441
5.441
5.394
5.439
111,775
+0.01(+0.13%)
Oct 01, 2004
5.285
5.439
5.285
5.432
158,839
+0.15(+2.74%)
Sep 30, 2004
5.284
5.340
5.255
5.287
155,015
+0.03(+0.55%)
Sep 29, 2004
5.256
5.300
5.200
5.258
170,016
-0.02(-0.34%)
Sep 28, 2004
5.186
5.276
5.186
5.276
63,535
+0.10(+1.93%)
Sep 27, 2004
5.227
5.260
5.177
5.177
113,834
-0.06(-1.07%)
Sep 24, 2004
5.258
5.303
5.186
5.233
115,305
-0.03(-0.48%)
Sep 23, 2004
5.349
5.349
5.258
5.258
115,011
-0.06(-1.16%)
Sep 22, 2004
5.398
5.401
5.267
5.320
97,656
-0.12(-2.20%)
Sep 21, 2004
5.383
5.439
5.378
5.439
48,828
+0.05(+0.98%)
Sep 20, 2004
5.394
5.458
5.327
5.387
85,596
-0.04(-0.77%)
Sep 17, 2004
5.485
5.485
5.356
5.429
246,494
-0.02(-0.37%)
Sep 16, 2004
5.372
5.454
5.372
5.449
147,367
+0.10(+1.93%)
Sep 15, 2004
5.439
5.439
5.314
5.345
154,721
-0.04(-0.74%)
Sep 14, 2004
5.387
5.470
5.372
5.385
86,773
-0.07(-1.33%)
Sep 13, 2004
5.467
5.467
5.387
5.458
125,306
+0.04(+0.74%)
Sep 10, 2004
5.438
5.503
5.374
5.418
247,083
+0.01(+0.17%)
Sep 09, 2004
5.294
5.458
5.294
5.409
316,795
+0.17(+3.25%)
Sep 08, 2004
5.218
5.367
5.218
5.238
117,364
-0.06(-1.06%)
Sep 07, 2004
5.218
5.325
5.218
5.294
77,654
+0.08(+1.46%)
Sep 03, 2004
5.267
5.323
5.184
5.218
93,538
-0.06(-1.10%)
Sep 02, 2004
5.146
5.285
5.119
5.276
155,015
+0.11(+2.21%)
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
.