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, 2020
38.81
39.17
37.45
37.60
327,744
-1.43(-3.66%)
Nov 27, 2020
40.00
40.41
38.79
39.03
135,543
-1.03(-2.58%)
Nov 25, 2020
39.73
40.19
39.14
40.06
251,243
-0.07(-0.18%)
Nov 24, 2020
39.27
40.34
39.05
40.13
570,160
+1.67(+4.34%)
Nov 23, 2020
39.23
39.26
38.46
38.47
363,163
-0.18(-0.45%)
Nov 20, 2020
39.06
39.19
38.45
38.64
358,919
-0.92(-2.33%)
Nov 19, 2020
39.40
39.69
38.83
39.56
216,092
+0.05(+0.12%)
Nov 18, 2020
41.37
41.45
39.45
39.52
342,601
-1.59(-3.86%)
Nov 17, 2020
39.85
41.24
39.57
41.10
379,408
+0.42(+1.04%)
Nov 16, 2020
39.66
40.83
38.95
40.68
355,678
+1.77(+4.55%)
Nov 13, 2020
38.88
39.14
38.63
38.91
260,677
+0.65(+1.69%)
Nov 12, 2020
38.73
38.84
37.72
38.26
306,008
-1.22(-3.08%)
Nov 11, 2020
40.55
40.55
38.71
39.48
326,349
-0.97(-2.39%)
Nov 10, 2020
39.54
40.87
39.33
40.45
436,418
+1.21(+3.08%)
Nov 09, 2020
37.64
40.01
37.04
39.24
822,555
+4.68(+13.56%)
Nov 06, 2020
34.98
35.51
34.42
34.56
234,653
-0.12(-0.35%)
Nov 05, 2020
34.28
34.99
34.14
34.68
402,621
+0.41(+1.21%)
Nov 04, 2020
34.57
35.86
34.15
34.26
1,036,137
-1.34(-3.76%)
Nov 03, 2020
34.57
35.86
34.42
35.60
521,536
+1.69(+4.98%)
Nov 02, 2020
33.46
33.94
33.12
33.91
421,875
+0.89(+2.71%)
Oct 30, 2020
32.96
33.50
32.65
33.02
360,979
+0.00(+0.00%)
Oct 29, 2020
32.42
33.37
32.06
33.02
352,983
+0.21(+0.65%)
Oct 28, 2020
32.65
33.35
32.54
32.80
457,032
-0.49(-1.47%)
Oct 27, 2020
33.95
34.32
33.22
33.29
327,137
-0.89(-2.59%)
Oct 26, 2020
33.96
34.22
33.28
34.18
404,427
-0.06(-0.19%)
Oct 23, 2020
34.07
35.01
33.47
34.24
360,003
+1.15(+3.48%)
Oct 22, 2020
32.86
33.24
32.33
33.09
467,356
+0.57(+1.76%)
Oct 21, 2020
32.00
32.63
32.00
32.52
261,788
+0.46(+1.44%)
Oct 20, 2020
32.42
32.87
31.97
32.06
316,851
+0.09(+0.29%)
Oct 19, 2020
32.39
32.71
31.94
31.96
221,226
-0.34(-1.06%)
Oct 16, 2020
31.99
32.72
31.54
32.31
232,050
+0.14(+0.43%)
Oct 15, 2020
30.72
32.18
30.64
32.17
180,638
+1.03(+3.32%)
Oct 14, 2020
31.87
32.18
31.06
31.13
186,381
-0.85(-2.65%)
Oct 13, 2020
32.97
33.11
31.91
31.98
316,697
-1.34(-4.01%)
Oct 12, 2020
32.60
33.43
32.54
33.32
213,804
+0.58(+1.77%)
Oct 09, 2020
33.23
33.26
32.48
32.74
204,508
-0.18(-0.56%)
Oct 08, 2020
32.73
33.21
32.33
32.92
321,726
+0.55(+1.69%)
Oct 07, 2020
32.32
32.91
32.03
32.37
326,423
+0.38(+1.20%)
Oct 06, 2020
32.01
33.25
31.77
31.99
402,018
+0.19(+0.60%)
Oct 05, 2020
31.08
31.85
30.89
31.80
328,430
+1.08(+3.51%)
Oct 02, 2020
29.07
30.89
28.80
30.72
396,598
+1.29(+4.38%)
Oct 01, 2020
29.13
29.47
28.62
29.43
337,332
+0.12(+0.41%)
Sep 30, 2020
29.56
29.83
29.03
29.31
348,841
-0.08(-0.28%)
Sep 29, 2020
29.52
29.52
28.49
29.39
341,925
-0.26(-0.86%)
Sep 28, 2020
29.10
29.70
28.95
29.65
386,864
+1.00(+3.48%)
Sep 25, 2020
27.62
28.69
27.62
28.65
507,912
+0.74(+2.65%)
Sep 24, 2020
27.75
28.50
27.48
27.91
631,919
+0.24(+0.86%)
Sep 23, 2020
28.25
28.92
27.66
27.67
523,346
-0.53(-1.88%)
Sep 22, 2020
28.89
29.25
27.90
28.20
657,024
-0.46(-1.60%)
Sep 21, 2020
29.40
31.30
28.29
28.66
564,412
-1.60(-5.29%)
Sep 18, 2020
31.23
31.23
30.14
30.26
1,704,268
-0.59(-1.93%)
Sep 17, 2020
30.58
31.01
30.50
30.86
310,226
-0.28(-0.91%)
Sep 16, 2020
31.27
31.76
31.05
31.14
355,484
-0.13(-0.41%)
Sep 15, 2020
31.92
31.92
31.19
31.27
265,990
-0.55(-1.72%)
Sep 14, 2020
31.28
31.97
31.28
31.82
247,396
+0.68(+2.17%)
Sep 11, 2020
30.78
31.28
30.55
31.14
307,590
+0.27(+0.86%)
Sep 10, 2020
31.62
32.52
30.81
30.87
342,096
-0.52(-1.66%)
Sep 09, 2020
31.83
32.15
30.87
31.40
434,663
-0.21(-0.67%)
Sep 08, 2020
32.71
32.78
31.55
31.61
539,084
-1.47(-4.45%)
Sep 04, 2020
33.03
33.31
32.51
33.08
395,176
+0.70(+2.15%)
Sep 03, 2020
32.68
33.45
32.30
32.38
337,777
-0.11(-0.34%)
Sep 02, 2020
32.21
32.69
32.16
32.49
412,706
+0.18(+0.57%)
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
.