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 (%)
Feb 28, 2007
15.60
15.73
15.39
15.59
312,736
-0.03(-0.16%)
Feb 27, 2007
15.84
15.98
15.59
15.61
410,440
-0.43(-2.66%)
Feb 26, 2007
16.17
16.18
15.89
16.04
267,674
-0.08(-0.47%)
Feb 23, 2007
16.11
16.18
15.87
16.11
229,288
+0.01(+0.04%)
Feb 22, 2007
16.15
16.16
15.96
16.11
364,315
+0.04(+0.24%)
Feb 21, 2007
16.00
16.18
15.97
16.07
184,005
+0.03(+0.20%)
Feb 20, 2007
15.69
16.13
15.60
16.04
319,411
+0.27(+1.70%)
Feb 16, 2007
15.66
15.77
15.53
15.77
166,595
+0.11(+0.73%)
Feb 15, 2007
15.56
15.78
15.56
15.66
237,623
+0.01(+0.04%)
Feb 14, 2007
15.67
15.83
15.62
15.65
453,931
-0.06(-0.37%)
Feb 13, 2007
15.55
15.71
15.52
15.71
306,892
+0.15(+0.98%)
Feb 12, 2007
15.55
15.59
15.36
15.55
294,171
+0.05(+0.33%)
Feb 09, 2007
15.57
15.64
15.48
15.50
305,761
-0.04(-0.25%)
Feb 08, 2007
15.44
15.59
15.36
15.54
172,101
+0.02(+0.12%)
Feb 07, 2007
14.98
15.54
14.66
15.52
1,346,217
+0.54(+3.57%)
Feb 06, 2007
14.88
15.12
14.83
14.99
323,617
+0.12(+0.82%)
Feb 05, 2007
14.86
14.99
14.77
14.87
204,123
-0.05(-0.34%)
Feb 02, 2007
14.95
15.13
14.83
14.92
219,944
-0.09(-0.60%)
Feb 01, 2007
14.92
15.08
14.87
15.01
167,754
+0.04(+0.30%)
Jan 31, 2007
14.96
15.12
14.92
14.96
298,205
-0.10(-0.63%)
Jan 30, 2007
15.02
15.12
14.93
15.06
129,695
+0.04(+0.26%)
Jan 29, 2007
14.65
15.02
14.51
15.02
324,290
+0.27(+1.81%)
Jan 26, 2007
14.65
14.79
14.51
14.75
129,027
+0.09(+0.61%)
Jan 25, 2007
15.09
15.16
14.55
14.66
392,724
-0.47(-3.08%)
Jan 24, 2007
14.88
15.15
14.82
15.13
175,038
+0.24(+1.63%)
Jan 23, 2007
14.57
14.91
14.51
14.88
260,201
+0.24(+1.65%)
Jan 22, 2007
14.75
14.78
14.51
14.64
178,249
-0.16(-1.08%)
Jan 19, 2007
14.79
15.01
14.66
14.80
211,216
+0.01(+0.09%)
Jan 18, 2007
14.98
15.04
14.66
14.79
226,932
-0.18(-1.19%)
Jan 17, 2007
15.05
15.15
14.84
14.97
281,754
-0.17(-1.14%)
Jan 16, 2007
15.25
15.30
15.01
15.14
327,440
-0.10(-0.67%)
Jan 12, 2007
15.06
15.27
15.06
15.24
155,019
+0.12(+0.80%)
Jan 11, 2007
14.94
15.18
14.94
15.12
205,286
+0.17(+1.11%)
Jan 10, 2007
15.08
15.14
14.78
14.95
193,182
-0.20(-1.35%)
Jan 09, 2007
15.13
15.16
14.86
15.16
272,384
+0.01(+0.08%)
Jan 08, 2007
15.23
15.23
15.00
15.15
320,751
-0.10(-0.63%)
Jan 05, 2007
15.79
15.85
15.16
15.24
474,026
-0.56(-3.55%)
Jan 04, 2007
15.68
15.81
15.47
15.80
225,372
+0.06(+0.41%)
Jan 03, 2007
15.62
15.87
15.48
15.74
274,557
+0.16(+1.02%)
Dec 29, 2006
15.59
15.68
15.42
15.58
354,464
+0.03(+0.16%)
Dec 28, 2006
15.71
15.85
15.55
15.55
194,383
-0.21(-1.33%)
Dec 27, 2006
15.75
15.81
15.70
15.76
260,808
+0.08(+0.53%)
Dec 26, 2006
15.44
15.73
15.44
15.68
221,676
+0.19(+1.24%)
Dec 22, 2006
15.55
15.55
15.39
15.49
145,678
-0.02(-0.12%)
Dec 21, 2006
15.70
15.81
15.48
15.51
189,695
-0.20(-1.26%)
Dec 20, 2006
15.49
15.81
15.44
15.71
173,700
+0.19(+1.23%)
Dec 19, 2006
15.57
15.67
15.41
15.52
382,771
-0.04(-0.25%)
Dec 18, 2006
15.73
15.93
15.53
15.55
272,389
-0.10(-0.65%)
Dec 15, 2006
15.95
16.10
15.58
15.66
676,206
+5.19(+49.59%)
Dec 14, 2006
10.31
10.48
10.29
10.47
223,800
+0.14(+1.37%)
Dec 13, 2006
10.41
10.43
10.27
10.32
197,012
-0.03(-0.30%)
Dec 12, 2006
10.45
10.47
10.27
10.35
189,498
-0.08(-0.76%)
Dec 11, 2006
10.38
10.48
10.36
10.43
144,216
+0.01(+0.11%)
Dec 08, 2006
10.39
10.52
10.27
10.42
120,863
+0.03(+0.25%)
Dec 07, 2006
10.50
10.50
10.40
10.40
148,040
-0.07(-0.65%)
Dec 06, 2006
10.54
10.57
10.43
10.47
322,071
-0.09(-0.81%)
Dec 05, 2006
10.43
10.64
10.43
10.55
267,984
+0.18(+1.72%)
Dec 04, 2006
10.13
10.44
10.10
10.37
319,890
+0.27(+2.66%)
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
.