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 (%)
Mar 30, 2012
10.48
10.48
10.24
10.26
368,632
-0.12(-1.19%)
Mar 29, 2012
10.37
10.44
10.10
10.39
354,499
-0.03(-0.33%)
Mar 28, 2012
10.32
10.54
10.31
10.42
421,560
+0.08(+0.80%)
Mar 27, 2012
10.41
10.48
10.32
10.34
423,409
-0.08(-0.79%)
Mar 26, 2012
10.29
10.46
10.18
10.42
401,247
+0.23(+2.29%)
Mar 23, 2012
10.11
10.19
9.981
10.19
481,525
+0.03(+0.34%)
Mar 22, 2012
10.19
10.19
10.02
10.15
446,461
-0.16(-1.60%)
Mar 21, 2012
10.46
10.49
10.26
10.32
365,160
-0.08(-0.79%)
Mar 20, 2012
10.40
10.54
10.35
10.40
434,253
-0.12(-1.18%)
Mar 19, 2012
10.64
10.76
10.45
10.52
782,845
-0.12(-1.16%)
Mar 16, 2012
10.51
10.81
10.38
10.65
2,657,620
+0.12(+1.17%)
Mar 15, 2012
10.25
10.54
10.10
10.52
583,399
+0.30(+2.96%)
Mar 14, 2012
10.21
10.35
10.08
10.22
438,509
-0.01(-0.07%)
Mar 13, 2012
9.885
10.24
9.864
10.23
650,411
+0.45(+4.64%)
Mar 12, 2012
9.727
9.823
9.672
9.775
677,086
+0.02(+0.21%)
Mar 09, 2012
9.610
9.809
9.528
9.754
891,887
+0.16(+1.65%)
Mar 08, 2012
9.473
9.617
9.377
9.596
570,712
+0.21(+2.27%)
Mar 07, 2012
9.377
9.480
9.315
9.383
510,418
+0.09(+0.96%)
Mar 06, 2012
9.411
9.425
9.184
9.294
641,556
-0.25(-2.66%)
Mar 05, 2012
9.390
9.569
9.322
9.548
433,801
+0.10(+1.09%)
Mar 02, 2012
9.466
9.555
9.287
9.445
807,327
+0.00(+0.00%)
Mar 01, 2012
9.548
9.638
9.445
9.445
406,543
-0.03(-0.36%)
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%)
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
.