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 (%)
Apr 29, 2005
4.854
4.867
4.796
4.854
554,578
+0.06(+1.21%)
Apr 28, 2005
4.946
4.954
4.774
4.796
365,544
-0.18(-3.54%)
Apr 27, 2005
4.981
5.035
4.910
4.972
189,306
+0.00(+0.07%)
Apr 26, 2005
5.100
5.100
4.968
4.968
132,371
-0.11(-2.11%)
Apr 25, 2005
5.051
5.100
5.046
5.075
145,234
-0.03(-0.50%)
Apr 22, 2005
5.231
5.231
5.053
5.100
201,390
-0.10(-1.85%)
Apr 21, 2005
5.095
5.196
5.030
5.196
196,254
+0.17(+3.35%)
Apr 20, 2005
5.233
5.253
4.993
5.028
289,599
-0.16(-3.11%)
Apr 19, 2005
5.061
5.206
5.061
5.189
275,359
+0.09(+1.81%)
Apr 18, 2005
4.888
5.129
4.852
5.097
364,235
+0.24(+5.01%)
Apr 15, 2005
5.135
5.135
4.818
4.854
289,919
-0.25(-4.97%)
Apr 14, 2005
5.236
5.240
5.104
5.108
154,674
-0.13(-2.39%)
Apr 13, 2005
5.385
5.385
5.231
5.233
197,375
-0.18(-3.38%)
Apr 12, 2005
5.260
5.429
5.169
5.416
211,935
+0.14(+2.65%)
Apr 11, 2005
5.378
5.394
5.273
5.276
119,600
-0.10(-1.89%)
Apr 08, 2005
5.541
5.541
5.376
5.378
90,344
-0.16(-2.93%)
Apr 07, 2005
5.585
5.603
5.505
5.540
76,925
-0.01(-0.21%)
Apr 06, 2005
5.481
5.601
5.481
5.552
97,791
+0.09(+1.56%)
Apr 05, 2005
5.492
5.516
5.443
5.467
133,795
-0.01(-0.23%)
Apr 04, 2005
5.378
5.507
5.374
5.479
89,102
+0.05(+0.87%)
Apr 01, 2005
5.530
5.575
5.376
5.432
129,877
-0.10(-1.77%)
Mar 31, 2005
5.550
5.566
5.483
5.530
258,884
-0.04(-0.65%)
Mar 30, 2005
5.454
5.566
5.454
5.566
178,544
+0.15(+2.71%)
Mar 29, 2005
5.421
5.519
5.387
5.420
129,221
-0.01(-0.13%)
Mar 28, 2005
5.394
5.456
5.394
5.427
80,452
+0.02(+0.44%)
Mar 24, 2005
5.400
5.479
5.354
5.403
141,190
+0.03(+0.61%)
Mar 23, 2005
5.488
5.490
5.347
5.371
191,624
-0.13(-2.28%)
Mar 22, 2005
5.545
5.601
5.494
5.496
128,703
-0.00(-0.07%)
Mar 21, 2005
5.604
5.604
5.490
5.499
79,728
-0.07(-1.20%)
Mar 18, 2005
5.608
5.614
5.537
5.566
330,244
-0.04(-0.68%)
Mar 17, 2005
5.697
5.697
5.588
5.604
244,253
-0.03(-0.52%)
Mar 16, 2005
5.632
5.728
5.619
5.633
166,369
-0.01(-0.10%)
Mar 15, 2005
5.757
5.793
5.630
5.639
123,679
-0.08(-1.39%)
Mar 14, 2005
5.748
5.757
5.666
5.719
205,899
+0.03(+0.51%)
Mar 11, 2005
5.666
5.748
5.648
5.690
121,897
+0.02(+0.38%)
Mar 10, 2005
5.650
5.740
5.630
5.668
161,930
+0.02(+0.29%)
Mar 09, 2005
5.766
5.775
5.648
5.652
98,562
-0.12(-2.01%)
Mar 08, 2005
5.927
5.927
5.768
5.768
161,442
-0.10(-1.76%)
Mar 07, 2005
5.971
5.971
5.871
5.871
107,781
-0.05(-0.80%)
Mar 04, 2005
5.869
5.980
5.831
5.918
254,569
+0.14(+2.45%)
Mar 03, 2005
5.838
5.838
5.690
5.777
177,064
+0.01(+0.19%)
Mar 02, 2005
5.739
5.871
5.739
5.766
182,635
-0.04(-0.66%)
Mar 01, 2005
5.739
5.811
5.701
5.804
188,203
+0.06(+1.11%)
Feb 28, 2005
5.635
5.740
5.635
5.740
237,985
+0.01(+0.19%)
Feb 25, 2005
5.643
5.730
5.626
5.730
544,891
+0.06(+1.12%)
Feb 24, 2005
5.561
5.682
5.530
5.666
536,891
+0.11(+1.89%)
Feb 23, 2005
5.530
5.586
5.494
5.561
251,380
+0.03(+0.46%)
Feb 22, 2005
5.604
5.604
5.532
5.536
337,571
-0.07(-1.32%)
Feb 18, 2005
5.702
5.702
5.603
5.610
352,778
-0.05(-0.90%)
Feb 17, 2005
5.757
5.764
5.633
5.661
187,336
-0.08(-1.42%)
Feb 16, 2005
5.710
5.771
5.628
5.742
165,183
+0.08(+1.47%)
Feb 15, 2005
5.672
5.711
5.653
5.659
145,152
-0.06(-1.02%)
Feb 14, 2005
5.679
5.737
5.643
5.717
223,089
-0.02(-0.38%)
Feb 11, 2005
5.641
5.751
5.621
5.739
187,744
+0.06(+0.99%)
Feb 10, 2005
5.784
5.784
5.644
5.682
153,947
-0.07(-1.14%)
Feb 09, 2005
5.849
5.849
5.739
5.748
252,160
-0.07(-1.18%)
Feb 08, 2005
5.802
5.838
5.777
5.817
180,700
+0.03(+0.60%)
Feb 07, 2005
5.862
5.878
5.769
5.782
177,061
-0.07(-1.21%)
Feb 04, 2005
5.739
5.853
5.693
5.853
268,320
+0.12(+2.06%)
Feb 03, 2005
5.780
5.793
5.719
5.735
142,905
-0.07(-1.13%)
Feb 02, 2005
5.768
5.802
5.724
5.800
126,938
-0.02(-0.31%)
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
.