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, 2012
10.36
10.49
10.27
10.47
338,086
+0.14(+1.38%)
Dec 28, 2012
10.31
10.46
10.27
10.33
257,825
-0.05(-0.48%)
Dec 27, 2012
10.45
10.47
10.20
10.38
376,007
-0.08(-0.81%)
Dec 26, 2012
10.63
10.63
10.43
10.46
261,845
-0.16(-1.54%)
Dec 24, 2012
10.65
10.67
10.36
10.62
104,069
+0.01(+0.13%)
Dec 21, 2012
10.43
10.67
10.30
10.61
1,772,784
-0.06(-0.60%)
Dec 20, 2012
10.65
10.72
10.60
10.67
481,453
+0.07(+0.67%)
Dec 19, 2012
10.56
10.67
10.43
10.60
353,523
+0.04(+0.40%)
Dec 18, 2012
10.61
10.64
10.38
10.56
638,314
-0.01(-0.07%)
Dec 17, 2012
10.26
10.57
10.20
10.57
421,179
+0.36(+3.48%)
Dec 14, 2012
10.20
10.30
10.15
10.21
430,991
-0.04(-0.35%)
Dec 13, 2012
10.35
10.45
10.23
10.25
303,104
-0.11(-1.10%)
Dec 12, 2012
10.38
10.52
10.28
10.36
560,208
-0.03(-0.27%)
Dec 11, 2012
10.34
10.40
10.20
10.39
387,645
+0.14(+1.39%)
Dec 10, 2012
10.20
10.28
10.14
10.25
330,377
+0.05(+0.49%)
Dec 07, 2012
10.33
10.33
10.15
10.20
273,944
-0.05(-0.49%)
Dec 06, 2012
10.25
10.32
10.19
10.25
256,951
-0.03(-0.27%)
Dec 05, 2012
10.28
10.35
10.20
10.28
204,245
+0.02(+0.21%)
Dec 04, 2012
10.27
10.31
10.12
10.25
201,173
+0.01(+0.14%)
Nov 30, 2012
10.29
10.30
10.16
10.24
387,895
+0.01(+0.07%)
Nov 29, 2012
10.23
10.29
10.16
10.23
251,087
+0.09(+0.90%)
Nov 28, 2012
10.04
10.20
9.958
10.14
349,543
+0.10(+0.98%)
Nov 27, 2012
10.13
10.18
10.04
10.04
193,607
-0.07(-0.70%)
Nov 26, 2012
10.18
10.18
10.03
10.11
317,977
-0.08(-0.76%)
Nov 23, 2012
9.937
10.20
9.548
10.19
172,487
+0.27(+2.70%)
Nov 21, 2012
9.958
10.06
9.345
9.923
212,235
+0.01(+0.14%)
Nov 20, 2012
9.719
9.951
9.635
9.909
375,339
+0.18(+1.88%)
Nov 19, 2012
9.641
9.733
9.620
9.726
341,865
+0.16(+1.62%)
Nov 16, 2012
9.451
9.592
9.338
9.571
580,580
+0.11(+1.12%)
Nov 15, 2012
9.543
9.557
9.338
9.465
423,491
-0.05(-0.52%)
Nov 14, 2012
9.543
9.592
9.507
9.514
600,948
-0.02(-0.22%)
Nov 13, 2012
9.669
9.712
9.521
9.536
318,786
-0.18(-1.81%)
Nov 12, 2012
9.803
9.803
9.652
9.712
269,111
-0.08(-0.79%)
Nov 09, 2012
9.677
9.902
9.662
9.789
375,630
+0.06(+0.58%)
Nov 08, 2012
9.867
9.944
9.726
9.733
413,592
-0.12(-1.22%)
Nov 07, 2012
10.11
10.13
9.853
9.853
633,847
-0.38(-3.72%)
Nov 06, 2012
10.20
10.27
10.11
10.23
235,005
+0.18(+1.75%)
Nov 05, 2012
10.08
10.34
9.944
10.06
391,201
-0.04(-0.41%)
Nov 02, 2012
10.28
10.35
10.08
10.10
309,356
-0.13(-1.32%)
Nov 01, 2012
10.25
10.44
10.13
10.23
494,647
+0.00(+0.00%)
Oct 31, 2012
10.24
10.32
10.16
10.23
521,881
-0.03(-0.28%)
Oct 26, 2012
10.47
10.26
10.26
10.26
297,827
-0.24(-2.28%)
Oct 25, 2012
10.58
10.59
10.43
10.50
199,010
+0.05(+0.47%)
Oct 24, 2012
10.51
10.59
10.42
10.45
245,526
-0.03(-0.27%)
Oct 23, 2012
10.43
10.52
10.28
10.48
239,151
+0.01(+0.13%)
Oct 19, 2012
10.44
10.67
10.36
10.47
540,849
-0.05(-0.47%)
Oct 18, 2012
10.56
10.65
10.46
10.52
372,982
-0.01(-0.13%)
Oct 17, 2012
10.22
10.56
10.22
10.53
587,653
+0.35(+3.46%)
Oct 16, 2012
10.43
10.43
10.13
10.18
711,407
-0.24(-2.30%)
Oct 15, 2012
10.44
10.45
10.33
10.42
453,604
-0.01(-0.14%)
Oct 12, 2012
10.71
10.79
10.41
10.43
309,367
-0.31(-2.89%)
Oct 11, 2012
10.87
10.89
10.71
10.74
209,164
-0.02(-0.20%)
Oct 10, 2012
10.72
10.83
10.72
10.76
337,871
+0.04(+0.39%)
Oct 09, 2012
10.92
10.97
10.71
10.72
247,035
-0.17(-1.55%)
Oct 08, 2012
10.83
10.94
10.81
10.89
470,418
-0.02(-0.19%)
Oct 05, 2012
11.02
11.09
10.90
10.91
378,118
-0.04(-0.32%)
Oct 04, 2012
10.80
10.95
10.77
10.95
377,388
+0.18(+1.70%)
Oct 03, 2012
10.81
10.96
10.73
10.76
371,100
-0.01(-0.07%)
Oct 02, 2012
10.89
10.90
10.69
10.77
300,490
-0.04(-0.39%)
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
.