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, 2009
8.752
8.746
8.746
8.746
698,264
-0.08(-0.87%)
Dec 30, 2009
8.765
8.860
8.682
8.822
456,449
+0.01(+0.14%)
Dec 29, 2009
8.784
8.924
8.778
8.809
500,610
+0.03(+0.29%)
Dec 28, 2009
8.816
8.854
8.739
8.784
352,776
-0.02(-0.22%)
Dec 24, 2009
8.682
8.809
8.676
8.803
113,898
+0.13(+1.47%)
Dec 23, 2009
8.701
8.747
8.631
8.676
582,269
-0.01(-0.07%)
Dec 22, 2009
8.637
8.720
8.567
8.682
552,874
+0.04(+0.44%)
Dec 21, 2009
8.631
8.656
8.510
8.644
879,611
+0.04(+0.44%)
Dec 18, 2009
8.204
8.605
8.108
8.605
2,345,203
+0.50(+6.13%)
Dec 17, 2009
8.210
8.306
8.102
8.108
694,851
-0.15(-1.78%)
Dec 16, 2009
8.229
8.322
8.159
8.255
485,767
+0.06(+0.70%)
Dec 15, 2009
8.293
8.331
8.191
8.197
499,198
-0.15(-1.76%)
Dec 14, 2009
8.217
8.350
8.172
8.344
413,802
+0.06(+0.69%)
Dec 11, 2009
8.210
8.299
8.121
8.287
367,714
+0.13(+1.56%)
Dec 10, 2009
8.280
8.287
8.083
8.159
421,581
-0.10(-1.23%)
Dec 09, 2009
8.363
8.363
8.172
8.261
325,563
-0.07(-0.84%)
Dec 08, 2009
8.274
8.427
8.255
8.331
628,375
+0.03(+0.31%)
Dec 07, 2009
8.280
8.389
8.236
8.306
589,934
+0.00(+0.00%)
Dec 04, 2009
8.287
8.382
8.134
8.306
716,970
+0.18(+2.20%)
Dec 03, 2009
8.363
8.542
8.121
8.127
552,912
-0.22(-2.60%)
Dec 02, 2009
8.306
8.535
8.236
8.344
698,533
+0.03(+0.31%)
Dec 01, 2009
8.427
8.452
8.229
8.319
541,759
-0.02(-0.23%)
Nov 30, 2009
8.376
8.421
8.274
8.338
1,075,602
-0.01(-0.15%)
Nov 27, 2009
8.287
8.433
8.287
8.350
640,933
-0.04(-0.46%)
Nov 25, 2009
8.542
8.579
8.382
8.389
551,503
-0.08(-0.90%)
Nov 24, 2009
8.574
8.605
8.338
8.465
841,177
-0.08(-0.90%)
Nov 23, 2009
8.446
8.701
8.363
8.542
1,002,277
+0.15(+1.75%)
Nov 20, 2009
8.363
8.548
8.350
8.395
657,324
-0.04(-0.53%)
Nov 19, 2009
8.542
8.574
8.427
8.440
1,057,249
-0.18(-2.07%)
Nov 18, 2009
8.478
8.650
8.411
8.618
1,181,419
+0.17(+1.96%)
Nov 17, 2009
8.350
8.494
8.344
8.452
2,750,882
+0.08(+0.91%)
Nov 16, 2009
7.898
8.452
7.898
8.376
2,685,352
+0.54(+6.83%)
Nov 13, 2009
7.745
7.847
7.656
7.840
1,203,723
+0.10(+1.23%)
Nov 12, 2009
7.719
7.866
7.649
7.745
1,459,225
-0.01(-0.16%)
Nov 11, 2009
7.662
7.866
7.649
7.758
1,790,888
+0.16(+2.10%)
Nov 10, 2009
7.713
7.770
7.592
7.598
2,549,844
-0.18(-2.30%)
Nov 09, 2009
7.917
7.962
7.719
7.777
3,273,321
-0.06(-0.73%)
Nov 06, 2009
7.904
8.006
7.761
7.834
1,789,294
-0.14(-1.76%)
Nov 05, 2009
8.013
8.070
7.917
7.974
1,191,668
+0.03(+0.40%)
Nov 04, 2009
8.293
8.319
7.942
7.942
1,168,264
-0.31(-3.71%)
Nov 03, 2009
8.223
8.287
8.134
8.248
1,379,120
-0.03(-0.38%)
Nov 02, 2009
8.408
8.526
8.134
8.280
1,068,550
-0.06(-0.76%)
Oct 30, 2009
8.478
8.510
8.204
8.344
1,333,094
-0.21(-2.46%)
Oct 29, 2009
8.446
8.605
8.395
8.554
762,959
+0.19(+2.29%)
Oct 28, 2009
8.484
8.554
8.319
8.363
1,005,658
-0.17(-1.94%)
Oct 27, 2009
8.529
8.663
8.446
8.529
863,898
+0.04(+0.45%)
Oct 26, 2009
8.497
8.543
8.287
8.491
1,612,056
+0.03(+0.38%)
Oct 23, 2009
8.452
8.676
8.414
8.459
1,079,955
-0.10(-1.19%)
Oct 22, 2009
8.287
8.605
8.248
8.561
1,620,368
+0.29(+3.55%)
Oct 21, 2009
8.510
8.580
8.248
8.268
4,015,640
-0.25(-2.92%)
Oct 20, 2009
8.554
8.567
8.478
8.516
1,211,214
-0.05(-0.60%)
Oct 19, 2009
8.440
8.733
8.293
8.567
2,027,857
+0.04(+0.45%)
Oct 16, 2009
8.280
8.905
8.255
8.529
4,508,508
-0.54(-5.91%)
Oct 15, 2009
9.300
9.307
9.064
9.064
1,653,254
-0.25(-2.67%)
Oct 14, 2009
9.313
9.380
9.224
9.313
1,063,737
+0.11(+1.18%)
Oct 13, 2009
9.230
9.313
9.064
9.205
863,757
-0.07(-0.76%)
Oct 12, 2009
9.198
9.402
9.179
9.275
1,213,575
-0.04(-0.48%)
Oct 09, 2009
9.268
9.466
9.160
9.319
2,026,119
+0.07(+0.76%)
Oct 08, 2009
9.236
9.358
9.134
9.249
744,810
+0.11(+1.19%)
Oct 07, 2009
9.013
9.154
8.905
9.141
630,380
+0.11(+1.20%)
Oct 06, 2009
8.899
9.134
8.886
9.032
466,988
+0.17(+1.87%)
Oct 05, 2009
8.918
9.071
8.797
8.867
685,527
+0.03(+0.29%)
Oct 02, 2009
8.924
9.071
8.720
8.841
616,669
-0.21(-2.32%)
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
.