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, 2014
19.86
20.47
19.79
20.26
629,613
+0.47(+2.40%)
Feb 27, 2014
20.05
20.05
19.61
19.79
420,902
-0.11(-0.55%)
Feb 26, 2014
19.62
20.02
19.48
19.90
817,296
+0.72(+3.73%)
Feb 25, 2014
19.42
19.48
19.08
19.18
408,713
-0.23(-1.17%)
Feb 24, 2014
18.96
19.50
18.96
19.41
386,516
+0.44(+2.31%)
Feb 21, 2014
18.99
19.07
18.80
18.97
651,171
+0.09(+0.50%)
Feb 20, 2014
18.78
19.18
18.75
18.88
472,119
+0.12(+0.62%)
Feb 19, 2014
19.53
19.57
18.68
18.76
503,808
-0.83(-4.21%)
Feb 18, 2014
19.49
19.92
19.31
19.58
266,182
+0.14(+0.71%)
Feb 14, 2014
19.31
19.45
19.45
19.45
270,874
+0.14(+0.72%)
Feb 13, 2014
19.09
19.40
18.91
19.31
280,636
+0.03(+0.15%)
Feb 12, 2014
19.42
19.75
19.14
19.28
462,295
-0.08(-0.42%)
Feb 11, 2014
19.07
19.45
18.99
19.36
312,210
+0.31(+1.61%)
Feb 10, 2014
19.12
19.26
18.77
19.05
398,398
-0.07(-0.38%)
Feb 07, 2014
19.08
19.18
18.84
19.12
533,309
+0.15(+0.81%)
Feb 06, 2014
18.75
19.05
18.58
18.97
384,958
+0.31(+1.64%)
Feb 05, 2014
18.70
18.89
18.47
18.66
573,423
-0.03(-0.16%)
Feb 04, 2014
18.53
18.88
18.29
18.69
599,624
+0.18(+0.99%)
Feb 03, 2014
19.23
19.35
18.50
18.51
870,550
-0.79(-4.09%)
Jan 31, 2014
19.11
19.47
19.08
19.30
628,222
-0.15(-0.79%)
Jan 30, 2014
19.48
19.67
19.33
19.45
679,509
+0.09(+0.45%)
Jan 29, 2014
19.99
20.00
19.27
19.37
1,092,978
-0.86(-4.26%)
Jan 28, 2014
20.35
20.46
20.06
20.23
517,364
-0.15(-0.75%)
Jan 27, 2014
21.15
21.18
20.34
20.38
605,150
-0.69(-3.29%)
Jan 24, 2014
21.61
21.76
20.98
21.07
810,890
-0.78(-3.57%)
Jan 23, 2014
21.90
21.90
21.55
21.86
653,669
-0.25(-1.12%)
Jan 22, 2014
21.79
22.17
21.67
22.10
574,190
+0.27(+1.24%)
Jan 21, 2014
21.37
21.85
21.37
21.83
430,125
+0.60(+2.82%)
Jan 17, 2014
21.05
21.23
21.23
21.23
333,594
+0.12(+0.55%)
Jan 16, 2014
21.32
21.34
21.05
21.12
301,435
-0.30(-1.40%)
Jan 15, 2014
21.17
21.56
21.17
21.42
370,922
+0.25(+1.17%)
Jan 14, 2014
21.21
21.29
20.99
21.17
317,278
+0.00(+0.00%)
Jan 13, 2014
21.42
21.45
20.96
21.17
420,901
-0.31(-1.46%)
Jan 10, 2014
21.48
21.75
21.15
21.48
323,470
-0.06(-0.27%)
Jan 09, 2014
21.61
21.75
21.43
21.54
279,227
-0.04(-0.17%)
Jan 08, 2014
21.58
21.67
21.44
21.58
349,263
+0.03(+0.14%)
Jan 07, 2014
21.45
21.77
21.42
21.55
347,965
+0.15(+0.72%)
Jan 06, 2014
21.63
21.77
21.38
21.40
446,452
-0.20(-0.91%)
Jan 03, 2014
21.48
21.68
21.38
21.59
442,479
+0.07(+0.34%)
Jan 02, 2014
21.72
21.76
21.36
21.52
704,972
-0.23(-1.07%)
Dec 31, 2013
21.82
21.75
21.75
21.75
312,778
-0.03(-0.13%)
Dec 30, 2013
21.93
22.03
21.75
21.78
369,521
-0.22(-1.00%)
Dec 27, 2013
22.35
22.43
21.89
22.00
349,676
-0.28(-1.25%)
Dec 26, 2013
22.37
22.51
22.10
22.28
349,505
+0.01(+0.07%)
Dec 24, 2013
22.54
22.54
22.26
22.26
143,281
-0.28(-1.23%)
Dec 23, 2013
21.86
22.55
21.86
22.54
638,189
+0.75(+3.45%)
Dec 20, 2013
21.43
21.91
21.31
21.79
1,862,356
+0.41(+1.91%)
Dec 19, 2013
21.43
21.61
21.32
21.38
406,638
-0.09(-0.41%)
Dec 18, 2013
21.10
21.49
20.91
21.47
461,817
+0.33(+1.55%)
Dec 17, 2013
21.46
21.51
21.03
21.14
338,596
-0.27(-1.26%)
Dec 16, 2013
21.04
21.50
21.04
21.41
321,157
+0.44(+2.09%)
Dec 13, 2013
21.01
21.11
20.77
20.97
304,466
-0.04(-0.17%)
Dec 12, 2013
20.88
21.13
20.84
21.01
493,974
+0.13(+0.63%)
Dec 11, 2013
21.11
21.18
20.85
20.88
463,326
-0.24(-1.14%)
Dec 10, 2013
21.39
21.53
21.02
21.12
326,569
-0.38(-1.77%)
Dec 09, 2013
21.58
21.75
21.32
21.50
394,443
-0.09(-0.44%)
Dec 06, 2013
21.51
21.82
21.45
21.59
0
+0.32(+1.51%)
Dec 05, 2013
21.07
21.29
21.00
21.27
0
+0.15(+0.69%)
Dec 04, 2013
21.11
21.45
20.92
21.13
0
-0.04(-0.21%)
Dec 03, 2013
21.30
21.48
20.99
21.17
464,589
-0.22(-1.02%)
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
.