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, 2017
34.15
34.19
33.46
33.63
513,833
-0.22(-0.64%)
Nov 29, 2017
32.77
33.99
32.62
33.85
629,929
+1.29(+3.97%)
Nov 28, 2017
31.46
32.62
31.36
32.56
653,229
+1.24(+3.97%)
Nov 27, 2017
31.31
31.74
31.31
31.31
173,611
+0.01(+0.03%)
Nov 24, 2017
31.70
31.78
31.24
31.31
148,004
-0.22(-0.69%)
Nov 22, 2017
31.99
32.16
31.51
31.52
409,157
-0.46(-1.44%)
Nov 21, 2017
31.73
31.99
31.50
31.99
432,449
+0.42(+1.33%)
Nov 20, 2017
31.15
31.57
31.08
31.57
210,013
+0.48(+1.54%)
Nov 17, 2017
30.58
31.17
30.43
31.09
489,978
+0.33(+1.06%)
Nov 16, 2017
30.85
30.99
30.55
30.76
339,896
+0.00(+0.00%)
Nov 15, 2017
30.26
30.86
30.26
30.76
339,661
+0.12(+0.38%)
Nov 14, 2017
30.35
30.86
30.28
30.64
377,676
-0.02(-0.05%)
Nov 13, 2017
30.00
30.73
29.81
30.66
422,533
+0.38(+1.25%)
Nov 10, 2017
30.40
30.50
30.16
30.28
316,971
+0.04(+0.14%)
Nov 09, 2017
30.47
30.92
30.00
30.24
377,990
-0.43(-1.40%)
Nov 08, 2017
30.56
30.72
30.23
30.67
340,637
-0.05(-0.16%)
Nov 07, 2017
31.71
31.80
30.62
30.72
378,282
-0.96(-3.02%)
Nov 06, 2017
31.78
31.86
31.55
31.67
243,427
-0.19(-0.61%)
Nov 03, 2017
32.23
32.23
31.76
31.87
376,679
-0.38(-1.17%)
Nov 02, 2017
31.73
32.32
31.41
32.25
382,435
+0.45(+1.43%)
Nov 01, 2017
32.09
32.09
31.49
31.79
577,926
-0.08(-0.26%)
Oct 31, 2017
31.22
32.00
31.13
31.88
574,646
+0.71(+2.29%)
Oct 30, 2017
31.70
31.70
31.05
31.16
433,205
-0.60(-1.90%)
Oct 27, 2017
31.31
31.78
31.15
31.77
295,886
+0.48(+1.53%)
Oct 26, 2017
30.89
31.30
30.84
31.29
196,112
+0.46(+1.50%)
Oct 25, 2017
31.04
31.07
30.42
30.83
238,287
-0.18(-0.57%)
Oct 24, 2017
30.97
31.35
30.96
31.00
324,711
+0.16(+0.52%)
Oct 23, 2017
31.37
31.37
30.76
30.84
405,150
-0.43(-1.37%)
Oct 20, 2017
31.62
31.62
31.07
31.27
673,507
+0.08(+0.27%)
Oct 19, 2017
30.62
31.46
30.47
31.19
384,129
+0.12(+0.38%)
Oct 18, 2017
31.01
31.20
30.89
31.07
491,035
+0.27(+0.87%)
Oct 17, 2017
31.21
31.26
30.76
30.80
263,869
-0.27(-0.86%)
Oct 16, 2017
30.99
31.34
30.23
31.07
486,410
+0.21(+0.68%)
Oct 13, 2017
31.15
31.28
30.85
30.86
639,750
-0.45(-1.45%)
Oct 12, 2017
31.60
31.60
31.25
31.31
261,374
-0.24(-0.75%)
Oct 11, 2017
31.68
31.82
31.46
31.55
276,348
-0.14(-0.45%)
Oct 10, 2017
31.62
31.73
31.47
31.69
275,349
+0.10(+0.32%)
Oct 09, 2017
31.75
31.75
31.47
31.59
255,718
+0.00(+0.00%)
Oct 06, 2017
31.83
31.91
31.30
31.59
266,234
-0.08(-0.24%)
Oct 05, 2017
31.33
31.96
31.25
31.67
392,397
+0.33(+1.05%)
Oct 04, 2017
31.78
31.91
31.25
31.34
313,009
-0.53(-1.66%)
Oct 03, 2017
31.91
31.91
31.50
31.87
373,565
+0.06(+0.18%)
Oct 02, 2017
31.53
31.88
31.22
31.81
609,206
+0.10(+0.32%)
Sep 29, 2017
31.51
32.06
31.12
31.71
785,990
+0.34(+1.07%)
Sep 28, 2017
31.44
31.46
30.95
31.37
354,537
+0.13(+0.40%)
Sep 27, 2017
30.74
31.33
30.49
31.25
506,023
+0.99(+3.28%)
Sep 26, 2017
30.11
30.38
29.81
30.26
325,778
+0.24(+0.81%)
Sep 25, 2017
29.62
30.02
29.53
30.01
451,886
+0.21(+0.70%)
Sep 22, 2017
29.38
29.84
28.48
29.80
335,541
+0.24(+0.82%)
Sep 21, 2017
29.14
29.66
29.07
29.56
617,883
+0.45(+1.56%)
Sep 20, 2017
28.58
29.21
28.28
29.11
539,637
+0.54(+1.89%)
Sep 19, 2017
28.14
28.57
28.04
28.56
590,311
+0.46(+1.62%)
Sep 18, 2017
27.74
28.18
27.62
28.11
425,419
+0.48(+1.74%)
Sep 15, 2017
27.36
27.67
27.31
27.63
929,822
+0.32(+1.18%)
Sep 14, 2017
27.85
27.85
27.22
27.31
537,722
-0.42(-1.52%)
Sep 13, 2017
27.52
28.04
27.52
27.73
582,028
+0.12(+0.42%)
Sep 12, 2017
27.14
27.71
27.14
27.61
632,037
+0.55(+2.02%)
Sep 11, 2017
27.10
27.32
26.88
27.07
496,132
+0.41(+1.55%)
Sep 08, 2017
25.97
26.77
25.97
26.65
978,293
+0.59(+2.25%)
Sep 07, 2017
26.75
26.78
25.98
26.07
231,341
-0.68(-2.54%)
Sep 06, 2017
26.79
26.98
26.65
26.74
245,266
+0.12(+0.47%)
Sep 05, 2017
27.33
27.33
26.53
26.62
266,980
-0.91(-3.31%)
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
.