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 29, 2012
9.562
9.686
9.390
9.480
547,892
-0.08(-0.79%)
Feb 28, 2012
9.590
9.651
9.452
9.555
465,007
-0.02(-0.22%)
Feb 27, 2012
9.493
9.617
9.418
9.576
597,247
-0.02(-0.21%)
Feb 24, 2012
9.727
9.727
9.562
9.596
262,364
-0.12(-1.20%)
Feb 23, 2012
9.576
9.734
9.493
9.713
595,535
+0.16(+1.73%)
Feb 22, 2012
9.816
9.816
9.541
9.548
563,609
-0.32(-3.20%)
Feb 21, 2012
9.988
9.988
9.713
9.864
532,228
-0.14(-1.37%)
Feb 17, 2012
10.02
10.08
9.899
10.00
511,680
-0.03(-0.34%)
Feb 16, 2012
9.837
10.13
9.763
10.04
568,236
+0.22(+2.24%)
Feb 15, 2012
9.954
10.02
9.748
9.816
541,361
-0.08(-0.76%)
Feb 14, 2012
9.926
9.981
9.634
9.892
834,508
-0.11(-1.10%)
Feb 13, 2012
9.967
10.08
9.913
10.00
337,249
+0.15(+1.53%)
Feb 10, 2012
9.912
9.995
9.809
9.851
256,037
-0.18(-1.78%)
Feb 09, 2012
10.10
10.16
9.954
10.03
331,218
-0.05(-0.54%)
Feb 08, 2012
10.10
10.26
9.960
10.08
433,528
+0.00(+0.00%)
Feb 07, 2012
10.08
10.19
9.995
10.08
408,059
-0.02(-0.20%)
Feb 06, 2012
10.08
10.17
9.864
10.10
669,202
-0.06(-0.61%)
Feb 03, 2012
10.08
10.29
10.07
10.17
852,683
+0.29(+2.92%)
Feb 02, 2012
9.699
9.892
9.638
9.878
680,743
+0.16(+1.63%)
Feb 01, 2012
9.638
9.789
9.624
9.720
942,946
+0.12(+1.29%)
Jan 31, 2012
9.562
9.720
9.528
9.596
1,205,364
+0.08(+0.87%)
Jan 30, 2012
9.274
9.528
9.232
9.514
923,238
+0.28(+3.05%)
Jan 27, 2012
8.587
9.239
8.587
9.232
736,203
+0.40(+4.51%)
Jan 26, 2012
8.999
9.061
8.587
8.834
701,355
-0.15(-1.68%)
Jan 25, 2012
8.964
9.184
8.934
8.985
664,333
-0.01(-0.15%)
Jan 24, 2012
8.841
8.999
8.703
8.999
522,510
+0.10(+1.16%)
Jan 23, 2012
8.944
9.116
8.868
8.896
443,680
-0.10(-1.07%)
Jan 20, 2012
8.937
9.040
8.765
8.992
922,763
+0.01(+0.15%)
Jan 19, 2012
9.253
9.274
8.951
8.978
952,247
-0.21(-2.24%)
Jan 18, 2012
8.923
9.191
8.861
9.184
915,761
+0.27(+3.08%)
Jan 17, 2012
9.006
9.150
8.896
8.909
454,263
-0.04(-0.46%)
Jan 13, 2012
8.903
9.026
8.868
8.951
370,273
-0.12(-1.36%)
Jan 12, 2012
9.013
9.081
8.820
9.074
542,900
+0.08(+0.84%)
Jan 11, 2012
8.889
9.109
8.793
8.999
414,216
+0.06(+0.69%)
Jan 10, 2012
9.102
9.246
8.916
8.937
1,132,059
-0.04(-0.46%)
Jan 09, 2012
8.745
9.067
8.738
8.978
699,463
+0.26(+2.99%)
Jan 06, 2012
8.752
8.882
8.580
8.717
454,509
-0.03(-0.39%)
Jan 05, 2012
8.479
8.867
8.364
8.752
582,537
+0.23(+2.71%)
Jan 04, 2012
8.364
8.534
8.242
8.520
385,688
+0.34(+4.16%)
Dec 30, 2011
8.364
8.391
8.167
8.180
485,439
-0.18(-2.20%)
Dec 29, 2011
8.167
8.384
8.167
8.364
371,252
+0.21(+2.59%)
Dec 28, 2011
8.350
8.371
8.146
8.153
455,709
-0.20(-2.36%)
Dec 27, 2011
8.146
8.357
8.126
8.350
286,966
+0.14(+1.74%)
Dec 23, 2011
8.316
8.391
8.167
8.207
332,198
+0.01(+0.17%)
Dec 21, 2011
8.106
8.202
7.983
8.194
557,372
+0.10(+1.18%)
Dec 20, 2011
7.861
8.133
7.861
8.099
657,229
+0.38(+4.93%)
Dec 19, 2011
8.065
8.112
7.684
7.718
523,798
-0.29(-3.65%)
Dec 16, 2011
8.010
8.296
7.949
8.010
1,336,328
+0.05(+0.68%)
Dec 15, 2011
7.834
7.990
7.766
7.956
502,774
+0.27(+3.54%)
Dec 14, 2011
7.759
7.908
7.684
7.684
549,949
-0.14(-1.82%)
Dec 13, 2011
8.044
8.194
7.779
7.827
388,316
-0.15(-1.88%)
Dec 12, 2011
8.010
8.010
7.854
7.976
338,405
-0.16(-1.92%)
Dec 09, 2011
7.997
8.187
7.874
8.133
530,398
+0.20(+2.49%)
Dec 08, 2011
8.282
8.282
7.922
7.936
490,963
-0.43(-5.12%)
Dec 07, 2011
8.167
8.405
7.970
8.364
389,575
+0.15(+1.82%)
Dec 06, 2011
8.228
8.337
8.099
8.214
339,559
-0.04(-0.49%)
Dec 05, 2011
8.221
8.330
8.035
8.255
474,665
+0.18(+2.19%)
Dec 02, 2011
8.126
8.350
7.976
8.078
530,145
+0.07(+0.93%)
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
.