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 29, 2018
32.40
32.40
32.40
0
-0.01(-0.03%)
Mar 28, 2018
32.04
32.58
31.37
32.41
521,386
+0.47(+1.48%)
Mar 27, 2018
32.31
32.40
31.68
31.93
546,880
-0.41(-1.25%)
Mar 26, 2018
31.77
32.36
31.27
32.34
381,641
+1.07(+3.43%)
Mar 23, 2018
32.79
32.89
31.20
31.27
560,354
-1.43(-4.36%)
Mar 22, 2018
33.34
33.67
32.62
32.69
404,402
-1.17(-3.46%)
Mar 21, 2018
33.83
34.15
33.50
33.87
288,197
+0.08(+0.22%)
Mar 20, 2018
34.11
34.18
33.66
33.79
225,393
-0.22(-0.65%)
Mar 19, 2018
34.23
34.31
33.38
34.01
377,308
-0.21(-0.62%)
Mar 16, 2018
34.32
34.80
34.14
34.22
1,280,728
-0.14(-0.39%)
Mar 15, 2018
33.87
34.37
33.77
34.36
356,869
+0.45(+1.32%)
Mar 14, 2018
34.61
34.70
33.79
33.91
357,346
-0.51(-1.50%)
Mar 13, 2018
34.62
34.81
34.29
34.42
368,869
-0.11(-0.32%)
Mar 12, 2018
34.36
34.73
34.33
34.53
586,512
+0.21(+0.62%)
Mar 09, 2018
33.72
34.38
33.50
34.32
768,535
+0.79(+2.34%)
Mar 08, 2018
33.97
33.99
32.90
33.54
286,441
-0.43(-1.27%)
Mar 07, 2018
33.59
34.22
31.66
33.97
393,011
+0.08(+0.25%)
Mar 06, 2018
33.49
33.99
33.16
33.88
346,896
+0.47(+1.42%)
Mar 05, 2018
33.03
33.66
32.14
33.41
436,518
+0.23(+0.69%)
Mar 02, 2018
32.60
33.29
32.19
33.18
668,739
+0.41(+1.24%)
Mar 01, 2018
32.83
33.29
32.60
32.78
277,107
-0.06(-0.18%)
Feb 28, 2018
33.82
33.91
32.79
32.84
356,150
-0.79(-2.36%)
Feb 27, 2018
34.11
34.61
33.62
33.63
236,304
-0.50(-1.46%)
Feb 26, 2018
34.04
34.14
33.67
34.13
193,331
+0.26(+0.77%)
Feb 23, 2018
33.59
33.87
32.39
33.87
253,511
+0.35(+1.06%)
Feb 22, 2018
34.26
34.37
33.51
33.51
208,139
-0.62(-1.81%)
Feb 21, 2018
33.82
34.54
33.80
34.13
468,925
+0.38(+1.13%)
Feb 20, 2018
34.09
34.09
33.48
33.75
411,559
-0.35(-1.02%)
Feb 16, 2018
34.09
34.09
34.09
0
+0.49(+1.46%)
Feb 15, 2018
33.63
33.63
33.34
33.61
253,459
+0.24(+0.73%)
Feb 14, 2018
32.28
33.42
32.28
33.36
256,417
+0.84(+2.60%)
Feb 13, 2018
32.54
32.52
209,419
+0.14(+0.42%)
Feb 12, 2018
32.13
32.69
31.77
32.38
344,710
+0.41(+1.27%)
Feb 09, 2018
32.00
32.26
31.00
31.98
566,642
+0.50(+1.58%)
Feb 08, 2018
32.64
34.23
31.48
31.48
316,542
-1.04(-3.19%)
Feb 07, 2018
32.23
32.64
32.23
32.52
203,772
+0.24(+0.76%)
Feb 06, 2018
31.55
32.70
31.54
32.27
562,777
-0.29(-0.88%)
Feb 05, 2018
33.23
33.77
32.23
32.56
284,491
-1.14(-3.38%)
Feb 02, 2018
33.55
34.09
33.50
33.70
522,156
-0.01(-0.02%)
Feb 01, 2018
33.05
33.71
32.84
33.71
518,926
+0.60(+1.81%)
Jan 31, 2018
33.16
33.45
32.97
33.11
411,757
+0.08(+0.23%)
Jan 30, 2018
32.98
33.18
32.79
33.03
410,742
-0.26(-0.79%)
Jan 29, 2018
33.47
33.66
33.28
33.29
343,792
-0.30(-0.90%)
Jan 26, 2018
33.46
33.62
32.71
33.60
406,069
+0.41(+1.25%)
Jan 25, 2018
33.30
33.33
32.54
33.18
554,157
+0.10(+0.31%)
Jan 24, 2018
33.90
33.90
33.08
33.08
274,360
-0.66(-1.95%)
Jan 23, 2018
33.62
33.88
33.32
33.74
265,347
-0.03(-0.07%)
Jan 22, 2018
33.70
33.88
33.44
33.77
481,487
+0.08(+0.23%)
Jan 19, 2018
32.94
33.69
32.94
33.69
366,483
+0.67(+2.02%)
Jan 18, 2018
33.66
33.78
33.01
33.02
316,131
-0.65(-1.93%)
Jan 17, 2018
33.25
33.75
33.10
33.67
334,801
+0.42(+1.27%)
Jan 16, 2018
33.83
33.92
33.23
33.25
387,183
-0.41(-1.20%)
Jan 12, 2018
33.66
33.66
33.66
0
+0.04(+0.13%)
Jan 11, 2018
33.24
33.77
33.23
33.61
377,019
+0.51(+1.56%)
Jan 10, 2018
33.85
33.10
443,893
+0.57(+1.74%)
Jan 09, 2018
32.64
33.06
32.52
32.53
484,163
+0.05(+0.16%)
Jan 08, 2018
32.69
32.76
32.47
32.48
408,816
-0.18(-0.54%)
Jan 05, 2018
32.85
32.85
32.30
32.66
345,203
+0.02(+0.05%)
Jan 04, 2018
32.98
33.28
32.58
32.64
405,969
-0.09(-0.28%)
Jan 03, 2018
32.88
32.94
32.42
32.74
260,675
-0.19(-0.56%)
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
.