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, 2007
12.45
12.86
12.45
12.69
759,795
+0.42(+3.43%)
Nov 29, 2007
12.05
12.33
12.02
12.27
635,311
+0.17(+1.42%)
Nov 28, 2007
11.63
12.12
11.63
12.10
479,788
+0.57(+4.92%)
Nov 27, 2007
11.50
11.77
11.33
11.53
575,578
+0.29(+2.61%)
Nov 26, 2007
12.18
12.18
11.20
11.24
1,120,158
-0.95(-7.79%)
Nov 23, 2007
11.96
12.40
11.96
12.19
190,674
+0.37(+3.13%)
Nov 21, 2007
11.68
12.21
11.36
11.82
600,358
+0.10(+0.82%)
Nov 20, 2007
11.70
11.86
11.25
11.72
595,346
+0.01(+0.05%)
Nov 19, 2007
11.98
12.01
11.46
11.72
497,205
-0.42(-3.47%)
Nov 16, 2007
12.33
12.35
11.86
12.14
346,026
-0.17(-1.35%)
Nov 15, 2007
12.52
12.54
12.13
12.30
495,553
-0.30(-2.38%)
Nov 14, 2007
13.04
13.14
12.49
12.60
520,912
-0.35(-2.71%)
Nov 13, 2007
12.41
13.02
12.10
12.95
489,869
+0.61(+4.90%)
Nov 12, 2007
12.16
12.75
12.10
12.35
583,348
+0.22(+1.84%)
Nov 09, 2007
11.61
12.21
11.35
12.12
863,065
+0.33(+2.81%)
Nov 08, 2007
11.64
11.94
11.31
11.79
738,822
+0.28(+2.44%)
Nov 07, 2007
12.06
12.25
11.50
11.51
677,186
-0.69(-5.69%)
Nov 06, 2007
11.83
12.23
11.73
12.21
892,161
+0.41(+3.46%)
Nov 05, 2007
11.63
11.95
11.62
11.80
679,053
+0.01(+0.05%)
Nov 02, 2007
12.11
12.15
11.68
11.79
539,711
-0.15(-1.28%)
Nov 01, 2007
12.81
12.87
11.88
11.95
735,884
-1.02(-7.87%)
Oct 31, 2007
12.88
13.09
12.70
12.97
471,594
+0.15(+1.19%)
Oct 30, 2007
12.72
12.88
12.70
12.81
424,082
-0.01(-0.10%)
Oct 29, 2007
12.92
12.94
12.75
12.83
1,002,360
-0.11(-0.84%)
Oct 26, 2007
12.13
13.06
12.13
12.93
814,833
+0.91(+7.58%)
Oct 25, 2007
12.14
12.45
11.83
12.02
534,399
-0.13(-1.10%)
Oct 24, 2007
12.31
12.36
11.81
12.16
537,017
-0.22(-1.80%)
Oct 23, 2007
12.97
12.97
12.21
12.38
499,283
-0.44(-3.43%)
Oct 22, 2007
12.35
12.96
12.09
12.82
550,956
+0.33(+2.65%)
Oct 19, 2007
12.59
12.64
12.37
12.49
821,144
-0.11(-0.91%)
Oct 18, 2007
12.89
12.90
12.47
12.60
574,698
-0.34(-2.61%)
Oct 17, 2007
13.51
13.70
12.74
12.94
818,115
-0.41(-3.10%)
Oct 16, 2007
14.00
14.07
13.33
13.35
762,056
-0.67(-4.77%)
Oct 15, 2007
14.16
14.23
13.74
14.02
437,614
-0.11(-0.77%)
Oct 12, 2007
14.09
14.58
14.03
14.13
189,538
+0.04(+0.27%)
Oct 11, 2007
14.55
14.63
14.09
14.09
495,513
-0.38(-2.64%)
Oct 10, 2007
14.69
14.69
14.31
14.48
214,294
-0.25(-1.69%)
Oct 09, 2007
14.71
14.86
14.32
14.72
353,625
+0.06(+0.39%)
Oct 08, 2007
14.92
14.92
14.61
14.67
346,161
-0.31(-2.09%)
Oct 05, 2007
14.39
15.04
14.31
14.98
294,532
+0.60(+4.17%)
Oct 04, 2007
14.50
14.97
14.19
14.38
200,642
-0.06(-0.44%)
Oct 03, 2007
15.08
15.08
14.39
14.44
284,217
-0.75(-4.95%)
Oct 02, 2007
14.86
15.20
14.64
15.20
393,141
+0.34(+2.32%)
Oct 01, 2007
14.29
14.90
14.11
14.85
504,165
+0.50(+3.46%)
Sep 28, 2007
14.37
14.42
14.12
14.36
616,416
-0.01(-0.04%)
Sep 27, 2007
13.96
14.39
13.61
14.36
448,866
+0.43(+3.11%)
Sep 26, 2007
13.79
14.24
13.44
13.93
173,262
+0.24(+1.77%)
Sep 25, 2007
13.97
13.97
13.57
13.69
376,104
-0.37(-2.63%)
Sep 24, 2007
14.25
14.41
14.02
14.06
292,703
-0.24(-1.65%)
Sep 21, 2007
14.42
14.54
14.29
14.29
586,713
-0.06(-0.44%)
Sep 20, 2007
14.51
14.59
14.09
14.36
439,373
-0.23(-1.57%)
Sep 19, 2007
14.57
14.78
14.50
14.58
456,325
+0.19(+1.33%)
Sep 18, 2007
13.17
14.50
13.05
14.39
606,458
+1.27(+9.66%)
Sep 17, 2007
13.48
13.48
12.97
13.12
314,978
-0.42(-3.11%)
Sep 14, 2007
13.49
13.65
13.21
13.55
173,982
-0.13(-0.93%)
Sep 13, 2007
13.55
13.97
13.37
13.67
171,447
+0.22(+1.61%)
Sep 12, 2007
13.77
13.77
13.36
13.46
155,609
-0.35(-2.54%)
Sep 11, 2007
13.59
13.92
13.44
13.81
180,017
+0.29(+2.17%)
Sep 10, 2007
13.83
13.95
13.16
13.51
235,786
-0.26(-1.90%)
Sep 07, 2007
13.99
14.03
13.68
13.78
277,228
-0.47(-3.31%)
Sep 06, 2007
14.05
14.32
14.03
14.25
329,994
+0.22(+1.54%)
Sep 05, 2007
14.27
14.30
13.88
14.03
211,349
-0.31(-2.13%)
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
.