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, 2011
7.908
8.228
7.888
8.167
1,234,311
+0.58(+7.62%)
Nov 29, 2011
7.548
7.636
7.473
7.589
504,975
+0.04(+0.54%)
Nov 28, 2011
7.514
7.596
7.392
7.548
630,397
+0.27(+3.74%)
Nov 25, 2011
7.310
7.473
7.256
7.276
195,549
-0.05(-0.74%)
Nov 23, 2011
7.568
7.575
7.276
7.330
581,096
-0.32(-4.18%)
Nov 22, 2011
7.664
7.820
7.602
7.650
551,909
-0.04(-0.53%)
Nov 21, 2011
7.827
7.956
7.582
7.691
614,130
-0.27(-3.33%)
Nov 18, 2011
7.772
8.058
7.752
7.956
781,297
-0.07(-0.93%)
Nov 17, 2011
8.078
8.323
7.990
8.031
697,814
-0.07(-0.92%)
Nov 16, 2011
8.065
8.316
8.038
8.106
856,901
-0.06(-0.75%)
Nov 15, 2011
7.902
8.187
7.827
8.167
523,963
+0.20(+2.47%)
Nov 14, 2011
8.160
8.180
7.868
7.970
378,092
-0.20(-2.50%)
Nov 11, 2011
8.119
8.289
8.075
8.174
490,038
+0.15(+1.86%)
Nov 10, 2011
8.044
8.099
7.902
8.024
503,961
+0.10(+1.29%)
Nov 09, 2011
8.146
8.289
7.908
7.922
892,539
-0.52(-6.12%)
Nov 08, 2011
8.377
8.486
8.180
8.439
954,693
+0.13(+1.55%)
Nov 07, 2011
8.248
8.353
8.085
8.309
619,133
+0.01(+0.08%)
Nov 04, 2011
8.201
8.337
8.099
8.303
838,212
+0.00(+0.00%)
Nov 03, 2011
8.106
8.316
7.752
8.303
1,135,042
+0.31(+3.91%)
Nov 02, 2011
7.718
7.990
7.698
7.990
1,372,932
+0.43(+5.67%)
Nov 01, 2011
7.432
7.840
7.432
7.562
1,248,683
-0.16(-2.03%)
Oct 31, 2011
7.970
8.051
7.691
7.718
1,032,834
-0.39(-4.86%)
Oct 28, 2011
8.425
8.432
8.004
8.112
1,891,151
-0.39(-4.64%)
Oct 27, 2011
8.248
8.656
8.078
8.507
1,337,106
+0.51(+6.38%)
Oct 26, 2011
7.847
8.058
7.738
7.997
710,340
+0.27(+3.52%)
Oct 25, 2011
7.970
8.017
7.718
7.725
701,467
-0.28(-3.48%)
Oct 24, 2011
7.936
8.078
7.854
8.004
1,126,051
+0.07(+0.86%)
Oct 21, 2011
7.766
7.942
7.616
7.936
1,222,776
+0.30(+3.92%)
Oct 20, 2011
7.534
7.704
7.392
7.636
787,168
+0.12(+1.63%)
Oct 19, 2011
7.548
7.670
7.453
7.514
950,064
-0.05(-0.63%)
Oct 18, 2011
7.228
7.664
7.154
7.562
1,086,695
+0.37(+5.20%)
Oct 17, 2011
7.494
7.494
7.154
7.188
586,855
-0.39(-5.12%)
Oct 14, 2011
7.562
7.630
7.262
7.575
591,233
+0.10(+1.27%)
Oct 13, 2011
7.562
7.562
7.262
7.480
871,070
-0.12(-1.52%)
Oct 12, 2011
7.521
7.704
7.419
7.596
1,202,852
+0.20(+2.76%)
Oct 11, 2011
7.337
7.439
7.194
7.392
1,112,886
-0.03(-0.37%)
Oct 10, 2011
7.235
7.589
7.194
7.419
2,222,384
+0.49(+7.07%)
Oct 07, 2011
7.194
7.256
6.854
6.929
1,580,769
-0.22(-3.14%)
Oct 06, 2011
6.956
7.167
6.637
7.154
1,300,781
+0.32(+4.68%)
Oct 05, 2011
6.753
6.894
6.518
6.834
1,913,120
+0.09(+1.39%)
Oct 04, 2011
6.042
6.753
6.008
6.740
1,568,277
+0.64(+10.45%)
Oct 03, 2011
6.283
6.391
6.045
6.102
1,504,259
-0.19(-2.99%)
Sep 30, 2011
6.458
6.559
6.290
6.290
785,880
-0.25(-3.80%)
Sep 29, 2011
6.404
6.565
6.317
6.539
680,676
+0.29(+4.62%)
Sep 28, 2011
6.592
6.646
6.250
6.250
921,086
-0.35(-5.29%)
Sep 27, 2011
6.599
6.713
6.525
6.599
1,066,239
+0.15(+2.40%)
Sep 26, 2011
6.263
6.458
6.176
6.445
878,159
+0.25(+4.01%)
Sep 23, 2011
6.216
6.330
6.122
6.196
861,240
-0.02(-0.32%)
Sep 22, 2011
6.142
6.297
6.069
6.216
1,366,659
-0.11(-1.70%)
Sep 21, 2011
6.727
6.780
6.297
6.324
1,475,092
-0.39(-5.80%)
Sep 20, 2011
6.827
6.928
6.713
6.713
673,331
-0.10(-1.48%)
Sep 19, 2011
7.008
7.076
6.760
6.814
884,284
-0.33(-4.61%)
Sep 16, 2011
7.136
7.170
6.935
7.143
1,043,262
+0.04(+0.57%)
Sep 15, 2011
6.995
7.102
6.941
7.102
855,046
+0.17(+2.42%)
Sep 14, 2011
6.908
7.096
6.780
6.935
2,368,307
+0.11(+1.67%)
Sep 13, 2011
6.928
6.948
6.800
6.821
3,221,621
-0.05(-0.68%)
Sep 12, 2011
6.787
7.049
6.767
6.867
1,822,632
+0.00(+0.00%)
Sep 09, 2011
7.049
7.102
6.847
6.867
627,848
-0.23(-3.31%)
Sep 08, 2011
7.358
7.398
7.055
7.102
598,498
-0.31(-4.17%)
Sep 07, 2011
7.116
7.438
7.076
7.411
564,080
+0.42(+5.95%)
Sep 06, 2011
6.901
7.055
6.847
6.995
820,481
-0.05(-0.67%)
Sep 02, 2011
7.217
7.324
7.042
7.042
751,231
-0.34(-4.64%)
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
.