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, 2015
22.89
22.89
22.63
22.71
326,405
-0.01(-0.03%)
Nov 27, 2015
22.73
22.79
22.45
22.72
146,838
+0.00(+0.00%)
Nov 25, 2015
22.79
22.72
22.72
22.72
211,913
-0.05(-0.20%)
Nov 24, 2015
22.37
22.80
22.32
22.76
300,599
+0.17(+0.75%)
Nov 23, 2015
22.45
22.74
22.36
22.59
266,980
+0.15(+0.69%)
Nov 20, 2015
22.32
22.51
22.08
22.44
317,670
+0.23(+1.04%)
Nov 19, 2015
22.22
22.45
21.98
22.21
267,374
-0.11(-0.48%)
Nov 18, 2015
21.92
22.33
21.30
22.32
526,321
+0.41(+1.87%)
Nov 17, 2015
22.10
22.46
21.90
21.91
533,967
-0.09(-0.42%)
Nov 16, 2015
21.59
22.00
21.47
22.00
344,542
+0.35(+1.61%)
Nov 13, 2015
21.89
22.11
21.57
21.65
338,899
-0.41(-1.86%)
Nov 12, 2015
22.27
22.54
21.64
22.06
341,190
-0.45(-1.99%)
Nov 11, 2015
22.98
23.11
22.47
22.51
318,249
-0.29(-1.25%)
Nov 10, 2015
22.64
22.97
22.49
22.79
305,604
+0.09(+0.41%)
Nov 09, 2015
23.00
23.19
22.49
22.70
341,338
-0.25(-1.08%)
Nov 06, 2015
22.42
23.14
22.39
22.95
522,128
+0.82(+3.70%)
Nov 05, 2015
21.77
22.30
21.75
22.13
335,817
+0.36(+1.67%)
Nov 04, 2015
21.71
21.80
21.48
21.77
308,504
+0.05(+0.25%)
Nov 03, 2015
21.55
21.87
21.43
21.71
309,548
+0.15(+0.68%)
Nov 02, 2015
21.16
21.60
21.12
21.57
577,995
+0.42(+1.97%)
Oct 30, 2015
21.75
21.78
21.04
21.15
583,588
-0.56(-2.60%)
Oct 29, 2015
21.88
21.98
21.56
21.71
520,873
-0.10(-0.46%)
Oct 28, 2015
20.83
21.81
20.61
21.81
591,075
+1.08(+5.22%)
Oct 27, 2015
21.06
21.25
20.67
20.73
476,409
-0.51(-2.40%)
Oct 26, 2015
21.26
21.43
20.44
21.24
505,386
-0.23(-1.08%)
Oct 23, 2015
21.62
21.62
20.41
21.47
536,138
+0.29(+1.39%)
Oct 22, 2015
20.99
21.53
20.85
21.18
350,296
+0.39(+1.86%)
Oct 21, 2015
21.17
21.49
20.78
20.79
491,585
-0.39(-1.82%)
Oct 20, 2015
21.00
21.25
21.00
21.18
243,221
+0.28(+1.33%)
Oct 19, 2015
20.75
21.06
20.68
20.90
225,659
+0.10(+0.48%)
Oct 16, 2015
20.89
20.93
20.58
20.80
210,600
-0.01(-0.04%)
Oct 15, 2015
20.51
20.81
20.29
20.81
334,235
+0.50(+2.47%)
Oct 14, 2015
20.85
20.85
20.26
20.31
511,438
-0.58(-2.78%)
Oct 13, 2015
21.01
21.26
20.81
20.89
521,578
-0.28(-1.31%)
Oct 12, 2015
20.92
21.23
20.81
21.16
228,669
+0.18(+0.85%)
Oct 09, 2015
21.55
21.60
20.95
20.99
333,873
-0.39(-1.81%)
Oct 08, 2015
20.95
21.37
20.72
21.37
414,408
+0.27(+1.28%)
Oct 07, 2015
20.72
21.12
20.72
21.10
598,743
+0.55(+2.65%)
Oct 06, 2015
20.41
20.58
20.27
20.56
398,533
+0.08(+0.37%)
Oct 05, 2015
20.13
20.55
20.13
20.48
430,373
+0.50(+2.50%)
Oct 02, 2015
19.91
20.00
19.14
19.98
629,427
-0.25(-1.25%)
Oct 01, 2015
20.31
20.34
19.89
20.23
492,443
-0.02(-0.11%)
Sep 30, 2015
20.04
20.34
19.87
20.26
697,363
+0.41(+2.09%)
Sep 29, 2015
20.02
20.08
19.75
19.84
411,475
-0.15(-0.77%)
Sep 28, 2015
20.18
20.33
19.97
20.00
620,743
-0.36(-1.77%)
Sep 25, 2015
20.41
20.63
20.27
20.36
452,698
+0.22(+1.11%)
Sep 24, 2015
19.63
20.17
19.54
20.13
420,065
+0.29(+1.47%)
Sep 23, 2015
19.85
20.06
19.65
19.84
269,186
+0.08(+0.39%)
Sep 22, 2015
19.64
19.92
19.57
19.77
416,974
-0.19(-0.96%)
Sep 21, 2015
19.87
20.19
19.69
19.96
405,277
+0.28(+1.40%)
Sep 18, 2015
19.98
20.00
19.64
19.68
1,013,925
-0.67(-3.28%)
Sep 17, 2015
20.89
21.31
20.30
20.35
633,999
-0.59(-2.82%)
Sep 16, 2015
20.86
21.02
20.66
20.94
429,138
+0.12(+0.59%)
Sep 15, 2015
20.56
20.95
20.56
20.82
389,138
+0.29(+1.42%)
Sep 14, 2015
20.55
20.79
20.43
20.53
334,899
-0.03(-0.15%)
Sep 11, 2015
20.36
20.63
20.19
20.56
326,771
+0.01(+0.04%)
Sep 10, 2015
20.20
20.70
20.17
20.55
450,546
+0.25(+1.21%)
Sep 09, 2015
20.40
20.61
20.15
20.30
536,981
+0.02(+0.11%)
Sep 08, 2015
20.06
20.31
19.64
20.28
282,239
+0.61(+3.08%)
Sep 04, 2015
19.63
19.67
19.67
19.67
390,299
-0.23(-1.16%)
Sep 03, 2015
19.73
20.04
19.67
19.90
415,150
+0.15(+0.74%)
Sep 02, 2015
19.67
19.87
19.41
19.76
743,700
+0.40(+2.06%)
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
.