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, 2021
52.26
52.48
51.10
51.45
339,173
-1.13(-2.14%)
Nov 29, 2021
53.50
53.82
52.40
52.58
336,548
-0.12(-0.23%)
Nov 26, 2021
54.19
54.63
51.67
52.70
338,591
-3.25(-5.81%)
Nov 24, 2021
56.09
56.44
55.66
55.95
139,431
-0.61(-1.07%)
Nov 23, 2021
56.21
56.64
55.80
56.55
182,831
+0.67(+1.20%)
Nov 22, 2021
56.40
57.30
55.70
55.88
314,833
+0.30(+0.55%)
Nov 19, 2021
55.91
55.91
54.95
55.58
280,376
-0.72(-1.28%)
Nov 18, 2021
53.70
56.54
56.15
56.30
328,624
-0.01(-0.02%)
Nov 17, 2021
56.44
56.77
55.45
56.31
309,921
-0.39(-0.69%)
Nov 16, 2021
56.64
57.35
56.26
56.70
336,735
-0.01(-0.02%)
Nov 15, 2021
56.49
56.86
56.04
56.71
318,783
+0.51(+0.91%)
Nov 12, 2021
56.59
56.60
55.59
56.19
210,011
-0.24(-0.42%)
Nov 11, 2021
56.14
56.90
55.85
56.43
187,184
+0.38(+0.68%)
Nov 10, 2021
55.61
56.05
244,152
+0.46(+0.84%)
Nov 09, 2021
55.64
55.84
54.95
55.59
242,247
-0.53(-0.95%)
Nov 08, 2021
56.36
56.97
55.91
56.12
412,151
-0.23(-0.40%)
Nov 05, 2021
54.51
56.50
54.31
56.35
404,084
+1.86(+3.41%)
Nov 04, 2021
54.55
54.55
53.52
54.49
270,665
-0.34(-0.62%)
Nov 03, 2021
53.32
55.21
53.06
54.83
482,947
+1.34(+2.50%)
Nov 02, 2021
53.96
54.38
53.32
53.49
289,642
-0.46(-0.86%)
Nov 01, 2021
52.86
54.09
52.39
53.96
340,474
+1.57(+3.00%)
Oct 29, 2021
51.99
52.88
51.91
52.39
288,612
+0.36(+0.69%)
Oct 28, 2021
50.92
52.09
50.92
52.03
238,983
+1.32(+2.60%)
Oct 27, 2021
52.68
51.97
50.65
50.71
271,901
-1.89(-3.60%)
Oct 26, 2021
52.85
52.60
238,169
-0.27(-0.52%)
Oct 25, 2021
53.88
54.58
52.83
52.88
362,507
-1.19(-2.21%)
Oct 22, 2021
53.44
54.18
50.74
54.07
284,240
+0.97(+1.82%)
Oct 21, 2021
52.93
53.12
52.28
53.11
333,650
+0.36(+0.68%)
Oct 20, 2021
51.08
52.81
49.99
52.75
296,209
+1.68(+3.28%)
Oct 19, 2021
51.51
51.57
50.64
51.07
266,590
-0.35(-0.68%)
Oct 18, 2021
51.46
51.73
50.74
51.42
295,100
+0.32(+0.63%)
Oct 15, 2021
52.29
52.29
51.07
51.10
378,333
-0.21(-0.41%)
Oct 14, 2021
50.90
51.36
50.39
51.31
264,773
+1.05(+2.09%)
Oct 13, 2021
50.65
51.04
49.86
50.25
282,267
-0.86(-1.69%)
Oct 12, 2021
51.15
51.52
50.53
51.12
232,514
-0.24(-0.46%)
Oct 11, 2021
52.77
53.06
51.31
51.35
220,481
-0.94(-1.79%)
Oct 08, 2021
52.47
52.91
52.20
52.29
261,545
-0.22(-0.42%)
Oct 07, 2021
51.94
52.73
51.54
52.51
347,126
+0.72(+1.38%)
Oct 06, 2021
51.76
51.91
50.52
51.79
296,732
-0.41(-0.78%)
Oct 05, 2021
53.27
53.47
51.90
52.20
493,796
-0.93(-1.76%)
Oct 04, 2021
52.58
53.49
52.58
53.13
842,285
+0.39(+0.73%)
Oct 01, 2021
52.17
53.27
51.88
52.74
764,016
+0.60(+1.16%)
Sep 30, 2021
52.53
53.42
52.08
52.14
2,965,609
-0.75(-1.42%)
Sep 29, 2021
52.08
53.13
51.52
52.89
512,651
+0.73(+1.41%)
Sep 28, 2021
53.08
53.54
51.77
52.16
559,505
-0.31(-0.59%)
Sep 27, 2021
49.83
52.53
49.82
52.47
686,319
+3.06(+6.20%)
Sep 24, 2021
48.51
49.57
48.29
49.41
343,751
+0.82(+1.69%)
Sep 23, 2021
47.73
49.01
47.61
48.59
540,498
+1.19(+2.50%)
Sep 22, 2021
47.66
48.05
47.35
47.40
430,026
+0.12(+0.26%)
Sep 21, 2021
46.94
47.65
46.55
47.28
311,239
+0.47(+1.01%)
Sep 20, 2021
46.55
47.55
45.80
46.81
618,672
-0.78(-1.64%)
Sep 17, 2021
47.66
48.34
47.19
47.59
1,607,435
+0.24(+0.50%)
Sep 16, 2021
48.24
48.59
47.07
47.36
304,035
-0.64(-1.33%)
Sep 15, 2021
47.29
48.24
46.93
48.00
385,258
+0.96(+2.04%)
Sep 14, 2021
48.04
48.22
46.72
47.04
472,814
-0.85(-1.77%)
Sep 13, 2021
48.23
48.78
47.48
47.88
352,485
+0.27(+0.57%)
Sep 10, 2021
48.59
48.86
47.54
47.61
347,603
-0.67(-1.39%)
Sep 09, 2021
48.23
48.97
48.05
48.28
394,513
-0.11(-0.23%)
Sep 08, 2021
48.89
49.16
47.95
48.39
300,660
-0.72(-1.46%)
Sep 07, 2021
49.68
50.10
49.04
49.11
280,559
-0.33(-0.67%)
Sep 03, 2021
49.68
49.97
49.16
49.44
221,870
-0.24(-0.49%)
Sep 02, 2021
50.25
50.49
49.63
49.68
251,454
-0.41(-0.83%)
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
.