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 30, 2015
20.25
20.50
19.96
20.09
782,869
-0.28(-1.37%)
Apr 29, 2015
20.09
20.61
19.98
20.36
574,098
+0.26(+1.27%)
Apr 28, 2015
19.75
20.22
19.71
20.11
462,097
+0.38(+1.93%)
Apr 27, 2015
20.01
20.24
19.59
19.73
454,774
-0.23(-1.15%)
Apr 24, 2015
19.90
20.06
19.52
19.96
506,130
+0.22(+1.12%)
Apr 23, 2015
19.67
19.80
19.55
19.73
461,612
-0.04(-0.19%)
Apr 22, 2015
19.61
19.96
19.37
19.77
399,766
+0.18(+0.93%)
Apr 21, 2015
19.66
19.70
19.50
19.59
274,335
-0.01(-0.04%)
Apr 20, 2015
19.47
19.77
19.36
19.60
226,714
+0.19(+0.98%)
Apr 17, 2015
19.56
19.69
19.25
19.41
538,644
-0.29(-1.47%)
Apr 16, 2015
19.73
19.74
19.35
19.70
374,616
+0.03(+0.16%)
Apr 15, 2015
19.43
19.80
19.34
19.67
431,468
+0.28(+1.46%)
Apr 14, 2015
19.43
19.52
19.06
19.38
601,793
-0.08(-0.43%)
Apr 13, 2015
19.19
19.60
19.05
19.47
450,337
+0.32(+1.67%)
Apr 10, 2015
19.15
19.27
18.98
19.15
283,291
+0.05(+0.24%)
Apr 09, 2015
19.10
19.24
18.87
19.10
274,641
+0.02(+0.12%)
Apr 08, 2015
18.91
19.15
18.91
19.08
262,288
+0.13(+0.68%)
Apr 07, 2015
18.88
19.13
18.80
18.95
284,977
+0.07(+0.36%)
Apr 06, 2015
18.85
19.22
18.61
18.88
297,450
-0.17(-0.88%)
Apr 02, 2015
19.06
19.05
19.05
19.05
280,505
+0.04(+0.20%)
Apr 01, 2015
18.98
19.12
18.71
19.01
375,716
-0.03(-0.16%)
Mar 31, 2015
18.93
19.09
18.85
19.04
369,632
-0.05(-0.24%)
Mar 30, 2015
18.89
19.18
18.78
19.09
224,788
+0.34(+1.82%)
Mar 27, 2015
18.78
18.78
18.47
18.75
287,652
-0.02(-0.08%)
Mar 26, 2015
18.59
18.82
18.29
18.76
325,752
+0.14(+0.73%)
Mar 25, 2015
19.07
19.22
18.60
18.62
436,745
-0.47(-2.46%)
Mar 24, 2015
19.10
19.40
18.97
19.09
452,152
-0.11(-0.55%)
Mar 23, 2015
19.30
19.38
18.97
19.20
297,866
-0.14(-0.70%)
Mar 20, 2015
19.19
19.41
19.01
19.34
737,647
+0.23(+1.23%)
Mar 19, 2015
18.91
19.12
18.72
19.10
323,237
+0.06(+0.32%)
Mar 18, 2015
19.33
19.66
18.83
19.04
582,018
-0.23(-1.22%)
Mar 17, 2015
19.03
19.30
18.87
19.28
415,999
+0.10(+0.51%)
Mar 16, 2015
19.24
19.39
19.06
19.18
412,154
-0.02(-0.08%)
Mar 13, 2015
19.31
19.31
18.84
19.19
315,819
-0.19(-0.98%)
Mar 12, 2015
18.90
19.38
18.68
19.38
642,995
+0.61(+3.23%)
Mar 11, 2015
18.78
18.79
18.64
18.78
508,287
+0.06(+0.32%)
Mar 10, 2015
19.12
19.21
18.71
18.72
579,205
-0.64(-3.29%)
Mar 09, 2015
19.01
19.44
18.96
19.35
782,710
+0.41(+2.16%)
Mar 06, 2015
18.33
18.99
18.33
18.94
869,325
+0.63(+3.43%)
Mar 05, 2015
18.12
18.42
17.81
18.31
805,208
+0.23(+1.30%)
Mar 04, 2015
18.11
18.23
18.01
18.08
480,115
-0.19(-1.04%)
Mar 03, 2015
18.35
18.48
18.13
18.27
788,589
-0.21(-1.15%)
Mar 02, 2015
18.36
18.53
18.28
18.48
649,643
+0.09(+0.49%)
Feb 27, 2015
18.72
18.85
18.37
18.39
443,823
-0.36(-1.90%)
Feb 26, 2015
18.61
18.78
18.58
18.75
214,520
+0.08(+0.41%)
Feb 25, 2015
18.74
18.87
18.51
18.67
203,707
-0.14(-0.72%)
Feb 24, 2015
18.75
18.96
18.68
18.81
225,717
+0.15(+0.81%)
Feb 23, 2015
18.62
18.67
18.44
18.65
233,456
-0.11(-0.60%)
Feb 20, 2015
18.46
18.82
18.12
18.77
473,888
+0.23(+1.27%)
Feb 19, 2015
18.53
18.69
18.37
18.53
525,666
-0.09(-0.51%)
Feb 18, 2015
18.93
19.07
18.48
18.63
474,777
-0.47(-2.44%)
Feb 17, 2015
18.98
19.12
18.68
19.09
379,894
+0.15(+0.80%)
Feb 13, 2015
18.62
18.94
18.94
18.94
767,945
+0.33(+1.75%)
Feb 12, 2015
18.53
18.73
18.46
18.62
289,708
+0.30(+1.65%)
Feb 11, 2015
18.44
18.44
18.17
18.31
218,499
-0.12(-0.66%)
Feb 10, 2015
18.53
18.53
18.08
18.43
379,905
+0.15(+0.83%)
Feb 09, 2015
18.46
18.54
18.20
18.28
405,516
-0.30(-1.59%)
Feb 06, 2015
18.37
18.81
18.27
18.58
460,878
+0.27(+1.49%)
Feb 05, 2015
18.12
18.34
17.99
18.31
431,579
+0.36(+1.98%)
Feb 04, 2015
17.98
18.25
17.88
17.95
446,037
-0.14(-0.79%)
Feb 03, 2015
17.59
18.15
17.59
18.09
730,990
+0.65(+3.73%)
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
.