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 28, 2014
20.94
20.97
20.29
20.36
227,294
-0.48(-2.32%)
Nov 26, 2014
20.87
20.84
20.84
20.84
316,728
-0.01(-0.04%)
Nov 25, 2014
20.89
20.98
20.69
20.85
307,777
+0.02(+0.11%)
Nov 24, 2014
20.55
20.87
20.54
20.83
443,224
+0.39(+1.89%)
Nov 21, 2014
20.89
20.99
20.36
20.44
337,980
-0.22(-1.04%)
Nov 20, 2014
20.49
20.71
20.41
20.66
275,972
+0.01(+0.04%)
Nov 19, 2014
21.03
21.03
20.40
20.65
280,985
-0.34(-1.63%)
Nov 18, 2014
21.00
21.25
20.99
20.99
283,237
-0.06(-0.28%)
Nov 17, 2014
21.18
21.30
21.03
21.05
307,425
-0.28(-1.29%)
Nov 14, 2014
21.54
21.59
21.24
21.32
244,877
-0.16(-0.73%)
Nov 13, 2014
22.05
22.08
21.44
21.48
300,953
-0.51(-2.30%)
Nov 12, 2014
21.46
22.02
21.46
21.99
385,824
+0.35(+1.62%)
Nov 11, 2014
21.71
21.77
21.58
21.64
316,522
-0.02(-0.10%)
Nov 10, 2014
21.52
21.72
21.43
21.66
255,911
+0.22(+1.01%)
Nov 07, 2014
21.44
21.45
21.24
21.44
478,522
+0.05(+0.24%)
Nov 06, 2014
21.31
21.43
21.09
21.39
324,344
+0.22(+1.05%)
Nov 05, 2014
21.32
21.38
21.06
21.17
344,358
+0.08(+0.39%)
Nov 04, 2014
21.02
21.15
20.78
21.09
301,980
-0.08(-0.39%)
Nov 03, 2014
21.37
21.65
21.08
21.17
406,513
-0.16(-0.77%)
Oct 31, 2014
21.03
21.38
20.95
21.33
520,135
+0.51(+2.43%)
Oct 30, 2014
20.60
21.01
20.37
20.83
356,737
+0.07(+0.36%)
Oct 29, 2014
20.27
20.84
20.15
20.75
480,344
+0.49(+2.42%)
Oct 28, 2014
19.78
20.28
19.78
20.26
557,035
+0.63(+3.22%)
Oct 27, 2014
19.15
19.66
19.40
19.63
299,038
+0.23(+1.19%)
Oct 24, 2014
19.73
20.00
19.21
19.40
357,713
-0.10(-0.50%)
Oct 23, 2014
19.47
19.65
19.14
19.50
402,744
+0.26(+1.35%)
Oct 22, 2014
19.52
19.68
19.22
19.24
277,234
-0.23(-1.18%)
Oct 21, 2014
19.23
19.53
19.01
19.47
267,976
+0.39(+2.07%)
Oct 20, 2014
18.65
19.07
18.65
19.07
292,097
+0.28(+1.50%)
Oct 17, 2014
19.22
19.22
18.62
18.79
352,766
-0.15(-0.79%)
Oct 16, 2014
18.22
19.00
18.22
18.94
418,207
+0.54(+2.95%)
Oct 15, 2014
18.66
18.77
18.04
18.40
686,406
-0.63(-3.32%)
Oct 14, 2014
18.98
19.33
18.57
19.03
551,003
+0.17(+0.91%)
Oct 13, 2014
18.64
19.19
18.47
18.86
457,096
+0.28(+1.52%)
Oct 10, 2014
18.55
18.86
18.55
18.57
476,881
-0.08(-0.44%)
Oct 09, 2014
19.37
19.50
18.66
18.66
390,731
-0.73(-3.76%)
Oct 08, 2014
19.00
19.41
18.90
19.38
350,005
+0.40(+2.12%)
Oct 07, 2014
19.26
19.44
18.97
18.98
474,120
-0.34(-1.77%)
Oct 06, 2014
19.47
19.51
19.20
19.32
280,376
-0.09(-0.46%)
Oct 03, 2014
19.23
19.46
19.13
19.41
557,875
+0.41(+2.15%)
Oct 02, 2014
18.84
19.10
18.60
19.00
524,716
+0.20(+1.06%)
Oct 01, 2014
19.10
19.30
18.77
18.81
410,931
-0.30(-1.55%)
Sep 30, 2014
19.40
19.53
19.09
19.10
532,649
-0.28(-1.45%)
Sep 29, 2014
19.19
19.58
19.19
19.38
253,540
-0.11(-0.57%)
Sep 26, 2014
19.40
19.54
19.23
19.49
364,319
+0.13(+0.69%)
Sep 25, 2014
19.50
19.56
19.17
19.36
431,839
-0.23(-1.17%)
Sep 24, 2014
19.67
19.74
19.39
19.59
368,558
+0.02(+0.11%)
Sep 23, 2014
19.94
20.03
19.56
19.57
505,408
-0.38(-1.89%)
Sep 22, 2014
20.28
20.39
19.94
19.94
538,106
-0.44(-2.14%)
Sep 19, 2014
20.83
21.13
20.22
20.38
4,085,625
-0.41(-1.99%)
Sep 18, 2014
20.23
20.82
20.23
20.79
508,519
+0.66(+3.26%)
Sep 17, 2014
20.05
20.40
19.92
20.14
367,025
+0.03(+0.15%)
Sep 16, 2014
20.39
20.53
20.08
20.11
329,334
-0.27(-1.34%)
Sep 15, 2014
20.76
20.90
20.35
20.38
364,747
-0.40(-1.92%)
Sep 12, 2014
20.64
20.95
20.36
20.78
473,817
+0.21(+1.01%)
Sep 11, 2014
20.21
20.66
20.21
20.57
492,175
+0.18(+0.91%)
Sep 10, 2014
20.16
20.43
20.08
20.39
229,452
+0.32(+1.62%)
Sep 09, 2014
20.32
20.43
19.97
20.06
236,189
-0.27(-1.34%)
Sep 08, 2014
20.06
20.35
19.91
20.33
250,523
+0.20(+0.99%)
Sep 05, 2014
20.11
20.11
19.90
20.14
368,871
-0.10(-0.47%)
Sep 04, 2014
20.45
20.68
20.16
20.23
243,260
-0.11(-0.54%)
Sep 03, 2014
20.48
20.64
20.30
20.34
281,638
-0.11(-0.54%)
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
.