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 28, 2017
28.76
28.80
27.79
27.79
325,572
-0.90(-3.13%)
Apr 27, 2017
29.22
29.22
28.61
28.69
300,403
-0.41(-1.41%)
Apr 26, 2017
28.65
29.34
28.65
29.10
585,913
+0.41(+1.43%)
Apr 25, 2017
28.80
29.09
28.64
28.69
342,741
+0.14(+0.49%)
Apr 24, 2017
28.60
28.86
28.11
28.55
517,322
+0.72(+2.60%)
Apr 21, 2017
28.11
28.34
27.50
27.83
714,975
+0.05(+0.18%)
Apr 20, 2017
27.63
28.02
27.39
27.78
678,335
+0.30(+1.11%)
Apr 19, 2017
27.37
27.89
27.34
27.47
533,199
+0.30(+1.09%)
Apr 18, 2017
26.86
27.22
26.76
27.18
706,309
+0.15(+0.55%)
Apr 17, 2017
26.35
27.08
26.24
27.03
405,974
+0.65(+2.46%)
Apr 13, 2017
26.89
27.06
26.37
26.38
327,451
-0.66(-2.43%)
Apr 12, 2017
27.37
27.56
26.93
27.04
498,285
-0.42(-1.53%)
Apr 11, 2017
26.73
27.47
26.64
27.46
468,082
+0.55(+2.05%)
Apr 10, 2017
27.09
27.32
26.58
26.90
227,233
-0.17(-0.64%)
Apr 07, 2017
26.81
27.23
26.78
27.08
491,309
-0.11(-0.39%)
Apr 06, 2017
26.78
27.27
26.52
27.18
342,476
+0.43(+1.59%)
Apr 05, 2017
27.70
27.78
26.74
26.76
367,740
-0.64(-2.33%)
Apr 04, 2017
27.19
27.50
27.19
27.40
323,360
+0.10(+0.36%)
Apr 03, 2017
27.80
27.88
27.18
27.30
641,858
-0.44(-1.59%)
Mar 31, 2017
27.94
28.02
27.94
27.74
450,358
-0.24(-0.85%)
Mar 30, 2017
26.82
28.08
26.73
27.98
563,519
+1.22(+4.55%)
Mar 29, 2017
26.78
26.88
26.49
26.76
211,338
-0.12(-0.46%)
Mar 28, 2017
26.42
27.02
26.14
26.88
341,384
+0.34(+1.26%)
Mar 27, 2017
26.20
26.62
25.92
26.55
390,467
-0.38(-1.40%)
Mar 24, 2017
26.89
27.20
26.64
26.92
590,940
+0.18(+0.67%)
Mar 23, 2017
26.51
27.10
26.36
26.74
558,915
+0.10(+0.37%)
Mar 22, 2017
26.74
27.00
26.24
26.64
538,919
-0.36(-1.33%)
Mar 21, 2017
28.84
28.84
26.92
27.00
635,409
-1.68(-5.87%)
Mar 20, 2017
29.17
29.38
28.66
28.69
242,075
-0.54(-1.85%)
Mar 17, 2017
29.19
29.38
28.74
29.23
2,187,148
+0.00(+0.00%)
Mar 16, 2017
29.11
29.43
29.07
29.23
352,181
+0.28(+0.96%)
Mar 15, 2017
29.14
29.53
28.80
28.95
407,325
-0.16(-0.53%)
Mar 14, 2017
29.11
29.24
28.82
29.11
383,527
-0.14(-0.47%)
Mar 13, 2017
29.20
29.60
29.07
29.24
273,966
+0.10(+0.34%)
Mar 10, 2017
29.51
29.51
28.82
29.15
279,457
-0.20(-0.70%)
Mar 09, 2017
29.47
29.79
29.28
29.35
299,923
-0.09(-0.31%)
Mar 08, 2017
30.15
30.41
29.40
29.44
429,352
-0.45(-1.50%)
Mar 07, 2017
30.03
30.21
29.81
29.89
217,444
-0.16(-0.52%)
Mar 06, 2017
30.03
30.23
29.78
30.05
171,476
-0.16(-0.51%)
Mar 03, 2017
30.12
30.50
30.05
30.20
215,916
+0.07(+0.24%)
Mar 02, 2017
31.17
31.17
30.10
30.13
235,010
-0.96(-3.10%)
Mar 01, 2017
30.95
31.21
30.81
31.09
497,985
+0.91(+3.01%)
Feb 28, 2017
30.35
30.57
30.10
30.18
437,801
-0.41(-1.34%)
Feb 27, 2017
30.20
30.76
30.07
30.59
412,780
+0.38(+1.27%)
Feb 24, 2017
29.93
30.27
29.88
30.21
402,639
-0.17(-0.57%)
Feb 23, 2017
30.25
30.39
29.78
30.38
277,245
+0.11(+0.38%)
Feb 22, 2017
30.09
30.54
29.83
30.27
327,260
+0.07(+0.24%)
Feb 21, 2017
30.13
30.25
29.86
30.19
202,897
+0.25(+0.82%)
Feb 17, 2017
29.95
29.95
29.95
0
-0.21(-0.70%)
Feb 16, 2017
30.07
30.18
29.82
30.16
338,040
+0.12(+0.41%)
Feb 15, 2017
29.83
30.15
29.70
30.04
662,311
+0.25(+0.85%)
Feb 14, 2017
29.14
29.83
28.96
29.78
601,749
+0.64(+2.19%)
Feb 13, 2017
29.10
29.43
29.02
29.15
281,744
+0.31(+1.08%)
Feb 10, 2017
29.06
29.15
28.65
28.84
382,404
-0.03(-0.11%)
Feb 09, 2017
28.50
28.98
28.47
28.87
320,910
+0.51(+1.79%)
Feb 08, 2017
28.62
28.65
28.12
28.36
185,952
-0.44(-1.53%)
Feb 07, 2017
29.11
29.15
28.63
28.80
215,788
-0.16(-0.54%)
Feb 06, 2017
28.97
29.30
28.85
28.96
182,635
-0.25(-0.87%)
Feb 03, 2017
28.96
29.26
28.75
29.21
285,550
+0.77(+2.70%)
Feb 02, 2017
28.71
28.79
28.31
28.44
260,908
-0.53(-1.83%)
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
.