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, 2008
11.79
12.20
11.44
12.12
777,620
+0.34(+2.87%)
Dec 30, 2008
11.72
11.97
11.03
11.79
689,638
+0.29(+2.49%)
Dec 29, 2008
11.42
11.65
11.00
11.50
660,679
+0.08(+0.73%)
Dec 26, 2008
11.68
11.68
11.21
11.42
452,267
-0.15(-1.32%)
Dec 24, 2008
11.50
11.78
11.37
11.57
329,894
+0.04(+0.39%)
Dec 23, 2008
11.55
11.88
11.31
11.52
572,664
+0.10(+0.89%)
Dec 22, 2008
11.87
11.88
11.19
11.42
834,833
-0.05(-0.44%)
Dec 19, 2008
11.46
11.75
11.22
11.47
5,289,405
+0.34(+3.09%)
Dec 18, 2008
11.26
11.46
10.92
11.13
676,668
-0.13(-1.19%)
Dec 17, 2008
11.15
11.44
11.03
11.26
696,581
-0.08(-0.73%)
Dec 16, 2008
10.46
11.40
10.27
11.35
516,761
+1.15(+11.32%)
Dec 15, 2008
10.93
11.00
9.938
10.19
659,522
-0.68(-6.27%)
Dec 12, 2008
9.836
10.87
9.721
10.87
1,095,654
+0.89(+8.94%)
Dec 11, 2008
10.87
11.09
9.874
9.982
729,654
-1.10(-9.90%)
Dec 10, 2008
10.98
11.40
10.75
11.08
561,793
+0.34(+3.15%)
Dec 09, 2008
11.22
11.72
10.70
10.74
1,044,243
-0.63(-5.55%)
Dec 08, 2008
11.23
11.67
10.96
11.37
1,186,896
+0.33(+2.94%)
Dec 05, 2008
9.810
11.09
9.593
11.05
882,439
+0.98(+9.75%)
Dec 04, 2008
10.14
10.82
9.829
10.07
708,590
-0.25(-2.41%)
Dec 03, 2008
9.823
10.62
9.593
10.31
785,954
+0.08(+0.81%)
Dec 02, 2008
9.542
10.24
9.402
10.23
915,464
+0.98(+10.61%)
Dec 01, 2008
10.91
11.03
9.179
9.249
813,452
-2.08(-18.39%)
Nov 28, 2008
11.40
11.40
10.94
11.33
244,242
-0.13(-1.17%)
Nov 26, 2008
10.96
11.58
10.96
11.47
769,197
+0.27(+2.45%)
Nov 25, 2008
11.30
11.30
10.46
11.19
557,028
+0.15(+1.39%)
Nov 24, 2008
10.18
11.28
10.04
11.04
1,508,435
+1.33(+13.72%)
Nov 21, 2008
9.236
9.804
8.472
9.708
1,577,967
+0.71(+7.86%)
Nov 20, 2008
9.587
9.753
8.956
9.001
1,399,058
-0.67(-6.92%)
Nov 19, 2008
10.27
10.31
9.600
9.670
1,657,811
-0.73(-7.05%)
Nov 18, 2008
10.55
10.94
9.989
10.40
2,427,520
-0.18(-1.75%)
Nov 17, 2008
10.88
11.09
10.59
10.59
833,078
-0.40(-3.65%)
Nov 14, 2008
11.09
11.72
10.75
10.99
3,380,649
-0.31(-2.76%)
Nov 13, 2008
10.03
11.42
9.799
11.30
1,613,758
+1.38(+13.95%)
Nov 12, 2008
10.51
10.70
9.906
9.919
884,286
-0.78(-7.27%)
Nov 11, 2008
10.56
10.83
10.56
10.70
527,127
-0.06(-0.53%)
Nov 10, 2008
11.16
11.16
10.48
10.75
595,975
-0.18(-1.69%)
Nov 07, 2008
10.85
11.02
10.58
10.94
446,018
+0.20(+1.84%)
Nov 06, 2008
10.93
11.35
10.68
10.74
625,167
-0.33(-2.94%)
Nov 05, 2008
12.12
12.23
11.01
11.07
696,696
-1.12(-9.21%)
Nov 04, 2008
12.55
12.55
11.89
12.19
1,175,259
-0.71(-5.53%)
Nov 03, 2008
12.92
13.15
12.51
12.90
354,351
+0.04(+0.35%)
Oct 31, 2008
12.47
13.32
12.12
12.86
1,209,736
+0.30(+2.39%)
Oct 30, 2008
12.59
13.11
11.96
12.56
719,918
+0.41(+3.41%)
Oct 29, 2008
12.19
12.78
11.69
12.14
918,220
+0.10(+0.85%)
Oct 28, 2008
11.28
12.09
10.67
12.04
1,100,379
+1.12(+10.27%)
Oct 27, 2008
10.90
11.43
10.72
10.92
949,505
-0.11(-0.98%)
Oct 24, 2008
11.47
11.91
10.69
11.03
1,715,996
-1.24(-10.13%)
Oct 23, 2008
13.44
13.79
11.81
12.27
991,062
-1.04(-7.81%)
Oct 22, 2008
14.02
14.10
13.09
13.31
814,232
-1.20(-8.26%)
Oct 21, 2008
13.78
14.75
13.78
14.51
1,004,647
+0.48(+3.41%)
Oct 20, 2008
13.62
14.05
13.12
14.03
416,616
+0.55(+4.12%)
Oct 17, 2008
13.68
14.34
13.41
13.48
650,821
-0.64(-4.56%)
Oct 16, 2008
13.81
14.30
12.76
14.12
788,196
+0.45(+3.31%)
Oct 15, 2008
14.22
14.66
13.51
13.67
661,566
-0.76(-5.30%)
Oct 14, 2008
14.53
14.70
13.22
14.43
1,118,580
+0.83(+6.09%)
Oct 13, 2008
13.56
13.70
12.73
13.60
815,288
+0.84(+6.59%)
Oct 10, 2008
11.35
13.00
10.52
12.76
1,829,401
+0.97(+8.22%)
Oct 09, 2008
12.42
12.46
11.51
11.79
1,386,720
-0.57(-4.59%)
Oct 08, 2008
12.68
14.02
12.30
12.36
531,213
-0.65(-5.00%)
Oct 07, 2008
14.59
14.79
13.01
13.01
834,039
-1.59(-10.91%)
Oct 06, 2008
15.88
16.55
13.78
14.60
951,996
-1.56(-9.66%)
Oct 03, 2008
16.20
16.57
15.29
16.17
659,911
+0.36(+2.26%)
Oct 02, 2008
15.90
16.25
15.76
15.81
325,078
-0.18(-1.16%)
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
.