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 (%)
Dec 31, 2003
4.782
4.784
4.700
4.710
120,600
-0.07(-1.55%)
Dec 30, 2003
4.723
4.787
4.723
4.784
100,781
+0.00(+0.00%)
Dec 29, 2003
4.739
4.787
4.720
4.784
82,511
+0.07(+1.51%)
Dec 26, 2003
4.645
4.739
4.645
4.713
34,183
+0.03(+0.59%)
Dec 24, 2003
4.705
4.705
4.653
4.685
46,662
-0.02(-0.46%)
Dec 23, 2003
4.584
4.707
4.584
4.707
136,829
+0.10(+2.08%)
Dec 22, 2003
4.540
4.637
4.540
4.611
76,411
+0.00(+0.00%)
Dec 19, 2003
4.501
4.613
4.501
4.611
136,491
+0.09(+2.02%)
Dec 18, 2003
4.426
4.589
4.426
4.520
182,959
+0.06(+1.33%)
Dec 17, 2003
4.576
4.576
4.424
4.460
89,490
-0.03(-0.58%)
Dec 16, 2003
4.354
4.510
4.354
4.486
138,414
+0.07(+1.64%)
Dec 15, 2003
4.468
4.482
4.397
4.414
107,867
-0.05(-1.20%)
Dec 12, 2003
4.482
4.511
4.383
4.468
163,457
+0.00(+0.00%)
Dec 11, 2003
4.318
4.468
4.279
4.468
137,513
+0.15(+3.36%)
Dec 10, 2003
4.337
4.414
4.323
4.323
194,780
-0.04(-0.83%)
Dec 09, 2003
4.504
4.533
4.359
4.359
88,780
-0.19(-4.09%)
Dec 08, 2003
4.460
4.547
4.337
4.544
110,389
+0.15(+3.40%)
Dec 05, 2003
4.408
4.475
4.375
4.395
121,905
-0.01(-0.30%)
Dec 04, 2003
4.410
4.497
4.323
4.408
182,352
+0.09(+2.01%)
Dec 03, 2003
4.622
4.627
4.315
4.321
324,105
-0.38(-8.11%)
Dec 02, 2003
4.713
4.772
4.653
4.703
89,802
-0.01(-0.18%)
Dec 01, 2003
4.688
4.714
4.642
4.711
118,739
+0.12(+2.56%)
Nov 28, 2003
4.662
4.663
4.582
4.594
35,713
-0.07(-1.58%)
Nov 26, 2003
4.549
4.668
4.549
4.668
58,259
+0.03(+0.62%)
Nov 25, 2003
4.597
4.640
4.562
4.639
57,137
+0.05(+1.04%)
Nov 24, 2003
4.479
4.595
4.386
4.591
278,442
+0.12(+2.76%)
Nov 21, 2003
4.359
4.494
4.323
4.468
132,079
+0.12(+2.70%)
Nov 20, 2003
4.347
4.350
4.253
4.350
450,242
+0.01(+0.23%)
Nov 19, 2003
4.340
4.349
4.137
4.340
102,859
+0.08(+1.84%)
Nov 18, 2003
4.405
4.434
4.222
4.262
67,760
-0.07(-1.61%)
Nov 17, 2003
4.424
4.431
4.317
4.331
87,229
-0.12(-2.61%)
Nov 14, 2003
4.584
4.587
4.436
4.447
47,633
-0.06(-1.35%)
Nov 13, 2003
4.510
4.562
4.439
4.508
57,899
-0.02(-0.45%)
Nov 12, 2003
4.495
4.537
4.491
4.529
110,878
+0.07(+1.50%)
Nov 11, 2003
4.588
4.588
4.460
4.462
52,365
-0.07(-1.57%)
Nov 10, 2003
4.640
4.640
4.533
4.533
80,136
-0.09(-1.88%)
Nov 07, 2003
4.705
4.713
4.603
4.620
110,172
-0.09(-1.82%)
Nov 06, 2003
4.663
4.707
4.620
4.705
55,218
+0.06(+1.25%)
Nov 05, 2003
4.549
4.665
4.544
4.647
57,531
+0.01(+0.19%)
Nov 04, 2003
4.604
4.642
4.508
4.639
45,706
+0.11(+2.34%)
Nov 03, 2003
4.521
4.663
4.446
4.533
70,911
+0.07(+1.59%)
Oct 31, 2003
4.637
4.642
4.462
4.462
108,385
-0.18(-3.88%)
Oct 30, 2003
4.642
4.655
4.623
4.642
47,798
+0.00(+0.00%)
Oct 29, 2003
4.455
4.642
4.455
4.642
135,792
+0.14(+3.06%)
Oct 28, 2003
4.339
4.514
4.266
4.504
126,332
+0.24(+5.65%)
Oct 27, 2003
4.217
4.302
4.204
4.263
142,661
+0.09(+2.23%)
Oct 24, 2003
4.179
4.315
4.134
4.170
259,584
-0.02(-0.52%)
Oct 23, 2003
4.179
4.254
4.105
4.192
90,817
-0.01(-0.24%)
Oct 22, 2003
4.353
4.353
4.179
4.202
113,246
-0.10(-2.39%)
Oct 21, 2003
4.354
4.404
4.285
4.305
66,308
-0.00(-0.07%)
Oct 20, 2003
4.411
4.412
4.308
4.308
26,105
-0.03(-0.70%)
Oct 17, 2003
4.450
4.450
4.330
4.339
74,889
-0.09(-1.93%)
Oct 16, 2003
4.359
4.436
4.372
4.424
103,160
+0.07(+1.50%)
Oct 15, 2003
4.497
4.507
4.279
4.359
52,762
-0.12(-2.78%)
Oct 14, 2003
4.368
4.495
4.363
4.484
91,034
+0.11(+2.59%)
Oct 13, 2003
4.311
4.373
4.263
4.370
92,832
+0.13(+3.01%)
Oct 10, 2003
4.207
4.251
4.150
4.243
52,666
-0.01(-0.27%)
Oct 09, 2003
4.250
4.352
4.147
4.254
73,823
+0.00(+0.10%)
Oct 08, 2003
4.352
4.352
4.211
4.250
87,052
-0.09(-2.16%)
Oct 07, 2003
4.335
4.366
4.295
4.344
79,963
-0.02(-0.47%)
Oct 06, 2003
4.250
4.365
4.250
4.365
95,843
+0.04(+0.84%)
Oct 03, 2003
4.279
4.337
4.236
4.328
99,884
+0.13(+3.11%)
Oct 02, 2003
4.148
4.289
4.147
4.198
226,331
+0.01(+0.28%)
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
.