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, 2005
9.236
9.335
9.156
9.326
1,038,142
+0.01(+0.15%)
Nov 29, 2005
9.304
9.491
9.219
9.312
2,004,552
+0.51(+5.79%)
Nov 28, 2005
8.950
8.950
8.712
8.802
164,849
-0.18(-1.96%)
Nov 25, 2005
9.003
9.049
8.930
8.978
66,345
+0.01(+0.09%)
Nov 23, 2005
8.884
9.006
8.842
8.969
99,569
+0.07(+0.76%)
Nov 22, 2005
8.848
8.930
8.757
8.901
142,585
+0.03(+0.38%)
Nov 21, 2005
8.731
8.867
8.624
8.867
92,898
+0.14(+1.62%)
Nov 18, 2005
8.661
8.780
8.615
8.726
342,713
+0.15(+1.75%)
Nov 17, 2005
8.505
8.613
8.505
8.576
136,429
+0.08(+0.90%)
Nov 16, 2005
8.372
8.513
8.335
8.499
372,949
+0.18(+2.18%)
Nov 15, 2005
8.386
8.499
8.307
8.318
161,580
-0.07(-0.81%)
Nov 14, 2005
8.468
8.553
8.360
8.386
201,793
-0.07(-0.80%)
Nov 11, 2005
8.468
8.513
8.343
8.454
129,151
-0.05(-0.53%)
Nov 10, 2005
8.494
8.570
8.216
8.499
220,511
+0.04(+0.47%)
Nov 09, 2005
8.403
8.499
8.343
8.460
96,637
+0.07(+0.84%)
Nov 08, 2005
8.457
8.474
8.332
8.389
111,363
-0.12(-1.37%)
Nov 07, 2005
8.468
8.607
8.468
8.505
173,699
+0.04(+0.43%)
Nov 04, 2005
8.570
8.825
8.434
8.468
384,169
-0.33(-3.74%)
Nov 03, 2005
8.768
8.797
8.672
8.797
293,254
+0.07(+0.84%)
Nov 02, 2005
8.499
8.723
8.426
8.723
191,192
+0.27(+3.18%)
Nov 01, 2005
8.307
8.471
8.182
8.454
261,917
+0.10(+1.22%)
Oct 31, 2005
8.264
8.386
8.258
8.352
221,271
+0.10(+1.20%)
Oct 28, 2005
8.071
8.267
8.043
8.253
122,593
+0.22(+2.79%)
Oct 27, 2005
8.165
8.190
8.029
8.029
108,182
-0.21(-2.55%)
Oct 26, 2005
8.290
8.386
8.219
8.239
92,477
-0.09(-1.12%)
Oct 25, 2005
8.326
8.366
8.148
8.332
110,773
-0.03(-0.31%)
Oct 24, 2005
8.321
8.358
8.273
8.358
145,028
+0.08(+0.96%)
Oct 21, 2005
8.159
8.417
8.159
8.278
144,336
+0.12(+1.46%)
Oct 20, 2005
8.329
8.383
8.074
8.159
201,346
-0.21(-2.54%)
Oct 19, 2005
8.173
8.372
8.032
8.372
393,678
+0.15(+1.86%)
Oct 18, 2005
8.366
8.409
8.171
8.219
118,183
-0.13(-1.53%)
Oct 17, 2005
8.358
8.437
8.171
8.346
188,540
+0.02(+0.20%)
Oct 14, 2005
8.193
8.338
8.074
8.329
212,246
+0.20(+2.40%)
Oct 13, 2005
8.278
8.301
8.040
8.134
306,274
-0.16(-1.91%)
Oct 12, 2005
8.372
8.454
8.216
8.292
192,983
-0.06(-0.68%)
Oct 11, 2005
8.431
8.604
8.349
8.349
290,299
-0.08(-1.01%)
Oct 10, 2005
8.471
8.573
8.360
8.434
342,236
+0.04(+0.47%)
Oct 07, 2005
8.307
8.469
8.287
8.394
122,016
+0.09(+1.06%)
Oct 06, 2005
8.377
8.587
7.933
8.307
254,876
-0.11(-1.35%)
Oct 05, 2005
8.669
8.712
8.420
8.420
156,900
-0.20(-2.27%)
Oct 04, 2005
8.788
8.865
8.615
8.615
92,663
-0.10(-1.17%)
Oct 03, 2005
8.797
8.867
8.683
8.717
117,027
-0.03(-0.32%)
Sep 30, 2005
8.780
8.799
8.678
8.746
102,118
+0.01(+0.16%)
Sep 29, 2005
8.610
8.814
8.508
8.731
166,108
+0.12(+1.35%)
Sep 28, 2005
8.782
8.811
8.516
8.615
233,086
-0.17(-1.90%)
Sep 27, 2005
8.822
8.839
8.649
8.782
136,681
-0.03(-0.29%)
Sep 26, 2005
8.723
8.811
8.712
8.808
167,800
+0.08(+0.97%)
Sep 23, 2005
8.723
8.731
8.494
8.723
134,937
+0.14(+1.68%)
Sep 22, 2005
8.579
8.621
8.372
8.579
128,447
+0.17(+2.02%)
Sep 21, 2005
8.513
8.581
8.394
8.409
282,679
-0.15(-1.75%)
Sep 20, 2005
8.737
8.853
8.502
8.559
218,115
-0.16(-1.85%)
Sep 19, 2005
8.859
8.859
8.649
8.720
153,617
-0.17(-1.88%)
Sep 16, 2005
8.675
8.896
8.598
8.887
530,139
+0.26(+3.06%)
Sep 15, 2005
8.658
8.695
8.553
8.624
140,354
+0.01(+0.10%)
Sep 14, 2005
8.712
8.712
8.530
8.615
229,904
-0.05(-0.62%)
Sep 13, 2005
8.782
8.828
8.502
8.669
276,711
-0.15(-1.70%)
Sep 12, 2005
8.678
8.870
8.678
8.819
179,975
+0.07(+0.78%)
Sep 09, 2005
8.712
8.782
8.664
8.751
127,243
+0.07(+0.75%)
Sep 08, 2005
8.649
8.709
8.598
8.686
310,945
-0.04(-0.45%)
Sep 07, 2005
8.638
8.782
8.513
8.726
314,922
+0.07(+0.82%)
Sep 06, 2005
8.471
8.664
8.403
8.655
290,656
+0.22(+2.65%)
Sep 02, 2005
8.499
8.499
8.394
8.431
115,625
-0.08(-0.96%)
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
.