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, 2013
12.30
12.45
12.25
12.41
397,370
+0.10(+0.81%)
Feb 27, 2013
12.00
12.39
11.96
12.31
734,022
+0.33(+2.73%)
Feb 26, 2013
11.90
12.05
11.83
11.98
257,465
+0.13(+1.08%)
Feb 25, 2013
12.17
12.20
11.85
11.86
423,584
-0.29(-2.40%)
Feb 22, 2013
12.10
12.15
12.01
12.15
480,735
+0.11(+0.89%)
Feb 21, 2013
12.10
12.14
11.98
12.04
696,550
-0.06(-0.47%)
Feb 20, 2013
12.10
12.18
12.01
12.10
957,160
-0.01(-0.12%)
Feb 19, 2013
11.94
12.13
11.91
12.11
697,496
+0.19(+1.55%)
Feb 15, 2013
11.93
12.02
11.81
11.93
556,479
+0.07(+0.60%)
Feb 14, 2013
11.81
11.87
11.74
11.86
362,474
+0.06(+0.48%)
Feb 13, 2013
11.78
11.82
11.71
11.80
465,749
+0.02(+0.18%)
Feb 12, 2013
11.67
11.81
11.63
11.78
312,629
+0.14(+1.16%)
Feb 11, 2013
11.41
11.65
11.41
11.64
451,520
+0.21(+1.87%)
Feb 08, 2013
11.39
11.49
11.39
11.43
155,967
+0.03(+0.25%)
Feb 07, 2013
11.34
11.45
11.26
11.40
294,465
+0.02(+0.19%)
Feb 06, 2013
11.24
11.39
11.21
11.38
287,557
+0.21(+1.91%)
Feb 04, 2013
11.10
11.24
11.03
11.17
550,998
-0.01(-0.06%)
Feb 01, 2013
11.11
11.24
10.99
11.17
675,046
+0.09(+0.77%)
Jan 31, 2013
11.16
11.25
11.06
11.09
489,973
-0.06(-0.57%)
Jan 30, 2013
11.21
11.28
11.06
11.15
465,456
-0.04(-0.32%)
Jan 29, 2013
11.17
11.24
11.07
11.19
333,646
+0.00(+0.00%)
Jan 28, 2013
11.01
11.21
10.99
11.19
512,291
+0.21(+1.95%)
Jan 25, 2013
10.98
11.11
10.76
10.97
464,197
+0.06(+0.52%)
Jan 24, 2013
10.88
11.07
10.77
10.92
457,370
+0.02(+0.20%)
Jan 23, 2013
10.97
11.03
10.85
10.89
377,843
-0.12(-1.10%)
Jan 22, 2013
10.98
11.12
10.98
11.02
425,829
+0.00(+0.00%)
Jan 18, 2013
11.02
11.03
10.90
11.02
226,287
+0.01(+0.06%)
Jan 17, 2013
10.88
11.03
10.88
11.01
286,844
+0.14(+1.31%)
Jan 16, 2013
10.82
10.89
10.78
10.87
248,061
+0.01(+0.07%)
Jan 15, 2013
10.81
10.87
10.72
10.86
307,652
-0.02(-0.20%)
Jan 14, 2013
10.82
10.92
10.73
10.88
188,331
+0.06(+0.53%)
Jan 11, 2013
10.92
10.94
10.68
10.82
283,512
-0.07(-0.65%)
Jan 10, 2013
10.90
10.92
10.79
10.89
391,197
+0.02(+0.20%)
Jan 09, 2013
10.82
10.94
10.75
10.87
286,511
+0.05(+0.46%)
Jan 08, 2013
10.87
10.87
10.72
10.82
239,489
-0.04(-0.39%)
Jan 07, 2013
10.81
10.88
10.72
10.87
188,317
-0.01(-0.13%)
Jan 04, 2013
10.89
10.94
10.75
10.88
334,174
+0.06(+0.59%)
Jan 03, 2013
10.85
10.85
10.72
10.82
379,168
+0.01(+0.07%)
Jan 02, 2013
10.74
10.86
10.47
10.81
855,153
+0.34(+3.26%)
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%)
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
.