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, 2010
8.740
8.852
8.544
8.714
949,710
-0.11(-1.26%)
Nov 29, 2010
8.754
8.931
8.695
8.825
588,705
+0.01(+0.07%)
Nov 26, 2010
8.832
8.956
8.819
8.819
289,307
-0.10(-1.10%)
Nov 24, 2010
8.754
8.917
8.917
8.917
500,235
+0.22(+2.56%)
Nov 23, 2010
8.492
8.786
8.472
8.695
777,871
+0.03(+0.38%)
Nov 22, 2010
8.695
8.721
8.499
8.662
440,798
-0.05(-0.53%)
Nov 19, 2010
8.760
8.806
8.701
8.708
484,119
-0.05(-0.60%)
Nov 18, 2010
8.695
8.786
8.590
8.760
556,480
+0.16(+1.82%)
Nov 17, 2010
8.793
8.838
8.551
8.603
356,360
-0.19(-2.16%)
Nov 16, 2010
8.812
8.852
8.727
8.793
713,635
-0.07(-0.81%)
Nov 15, 2010
8.754
8.969
8.754
8.865
520,906
+0.14(+1.65%)
Nov 12, 2010
8.727
8.826
8.721
8.721
1,100,256
-0.11(-1.26%)
Nov 11, 2010
8.838
8.871
8.760
8.832
803,871
-0.10(-1.17%)
Nov 10, 2010
8.747
8.937
8.701
8.937
424,317
+0.22(+2.55%)
Nov 09, 2010
8.904
8.950
8.695
8.714
466,940
-0.18(-1.99%)
Nov 08, 2010
8.923
8.982
8.799
8.891
341,484
-0.07(-0.80%)
Nov 05, 2010
8.923
9.217
8.832
8.963
572,791
+0.04(+0.44%)
Nov 04, 2010
8.976
9.048
8.754
8.923
1,275,174
+0.10(+1.11%)
Nov 03, 2010
8.740
8.825
8.642
8.825
725,048
+0.12(+1.35%)
Nov 02, 2010
8.610
8.727
8.544
8.708
567,830
+0.20(+2.38%)
Nov 01, 2010
8.505
8.570
8.394
8.505
1,008,437
+0.01(+0.08%)
Oct 29, 2010
8.531
8.590
8.499
8.499
402,451
-0.05(-0.61%)
Oct 28, 2010
8.701
8.767
8.544
8.551
542,999
-0.14(-1.65%)
Oct 27, 2010
8.597
8.780
8.597
8.695
530,018
-0.01(-0.15%)
Oct 25, 2010
8.969
8.969
8.597
8.708
1,340,897
-0.22(-2.42%)
Oct 22, 2010
9.250
9.388
8.897
8.923
1,291,733
-0.32(-3.47%)
Oct 21, 2010
9.675
9.767
9.123
9.244
1,113,046
-0.36(-3.74%)
Oct 20, 2010
9.714
9.741
9.545
9.603
503,220
-0.08(-0.81%)
Oct 19, 2010
9.701
9.937
9.616
9.682
554,477
-0.18(-1.79%)
Oct 18, 2010
9.590
9.865
9.584
9.858
359,606
+0.29(+3.08%)
Oct 15, 2010
9.832
9.845
9.545
9.564
511,498
-0.17(-1.75%)
Oct 14, 2010
9.773
9.813
9.584
9.734
665,226
-0.08(-0.80%)
Oct 13, 2010
9.551
9.878
9.420
9.813
722,625
+0.30(+3.16%)
Oct 12, 2010
9.499
9.564
9.414
9.512
365,151
+0.01(+0.14%)
Oct 11, 2010
9.630
9.649
9.499
9.499
267,835
-0.15(-1.56%)
Oct 08, 2010
9.538
9.714
9.486
9.649
419,459
+0.11(+1.17%)
Oct 07, 2010
9.649
9.662
9.492
9.538
405,833
+0.01(+0.07%)
Oct 06, 2010
9.583
9.693
9.499
9.531
519,426
-0.08(-0.88%)
Oct 05, 2010
9.421
9.648
9.311
9.616
463,721
+0.32(+3.41%)
Oct 04, 2010
9.460
9.493
9.259
9.298
665,902
-0.18(-1.91%)
Oct 01, 2010
9.544
9.590
9.395
9.480
859,792
+0.03(+0.29%)
Sep 30, 2010
9.441
9.635
9.382
9.452
1,031,404
+0.08(+0.88%)
Sep 29, 2010
9.259
9.389
9.201
9.369
463,219
+0.05(+0.56%)
Sep 28, 2010
9.201
9.324
9.149
9.318
740,975
+0.12(+1.34%)
Sep 27, 2010
9.220
9.292
9.078
9.194
598,328
-0.05(-0.49%)
Sep 24, 2010
9.039
9.240
8.955
9.240
570,345
+0.33(+3.71%)
Sep 23, 2010
8.955
9.201
8.909
8.909
681,269
-0.12(-1.36%)
Sep 22, 2010
9.052
9.188
8.935
9.033
637,343
-0.06(-0.71%)
Sep 21, 2010
9.305
9.363
9.097
9.097
429,657
-0.19(-2.02%)
Sep 20, 2010
9.052
9.285
8.974
9.285
783,207
+0.25(+2.80%)
Sep 17, 2010
9.162
9.162
8.909
9.033
1,212,783
-0.10(-1.06%)
Sep 15, 2010
9.097
9.156
9.052
9.130
611,786
+0.01(+0.07%)
Sep 14, 2010
9.292
9.292
9.104
9.123
392,407
-0.17(-1.88%)
Sep 13, 2010
9.253
9.382
9.227
9.298
746,977
+0.17(+1.85%)
Sep 10, 2010
9.182
9.233
9.071
9.130
281,051
-0.03(-0.28%)
Sep 09, 2010
9.285
9.331
9.084
9.156
525,688
+0.03(+0.28%)
Sep 08, 2010
9.071
9.220
9.058
9.130
630,798
+0.09(+1.00%)
Sep 07, 2010
9.246
9.324
8.981
9.039
564,778
-0.27(-2.86%)
Sep 03, 2010
9.356
9.408
9.259
9.305
649,426
+0.03(+0.35%)
Sep 02, 2010
9.253
9.337
9.078
9.272
453,328
+0.04(+0.42%)
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
.