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 (%)
May 31, 2006
8.210
8.298
8.103
8.290
276,403
+0.14(+1.67%)
May 30, 2006
8.403
8.499
8.111
8.154
194,852
-0.27(-3.26%)
May 26, 2006
8.564
8.630
8.400
8.428
279,792
-0.12(-1.46%)
May 25, 2006
8.468
8.556
8.383
8.553
275,667
+0.16(+1.96%)
May 24, 2006
8.202
8.448
8.151
8.389
350,062
+0.18(+2.17%)
May 23, 2006
8.352
8.471
8.165
8.210
209,935
-0.08(-1.02%)
May 22, 2006
8.179
8.482
8.083
8.295
407,515
+0.06(+0.69%)
May 19, 2006
8.125
8.400
8.026
8.239
171,162
+0.10(+1.18%)
May 18, 2006
8.224
8.375
8.142
8.142
180,107
-0.07(-0.83%)
May 17, 2006
8.219
8.360
8.077
8.210
192,722
-0.10(-1.16%)
May 16, 2006
8.423
8.443
8.270
8.307
135,811
-0.06(-0.71%)
May 15, 2006
8.270
8.403
8.216
8.366
182,476
+0.05(+0.54%)
May 12, 2006
8.468
8.499
8.315
8.321
242,859
-0.20(-2.39%)
May 11, 2006
8.709
8.712
8.525
8.525
337,444
-0.16(-1.83%)
May 10, 2006
8.627
8.782
8.627
8.683
127,704
-0.01(-0.16%)
May 09, 2006
8.706
8.712
8.607
8.697
277,246
+0.00(+0.03%)
May 08, 2006
8.760
8.768
8.610
8.695
188,138
-0.04(-0.49%)
May 05, 2006
8.635
8.782
8.632
8.737
226,855
+0.09(+1.05%)
May 04, 2006
8.644
8.706
8.584
8.646
172,529
-0.02(-0.26%)
May 03, 2006
8.712
8.712
8.569
8.669
351,620
-0.05(-0.55%)
May 02, 2006
8.556
8.765
8.471
8.717
272,478
+0.14(+1.69%)
May 01, 2006
8.675
8.805
8.562
8.573
451,157
-0.03(-0.33%)
Apr 28, 2006
8.525
8.692
8.445
8.601
338,150
+0.01(+0.16%)
Apr 27, 2006
8.712
8.712
8.321
8.587
738,592
-0.13(-1.46%)
Apr 26, 2006
8.562
8.808
8.556
8.714
194,969
+0.19(+2.19%)
Apr 25, 2006
8.485
8.533
8.358
8.528
129,436
+0.03(+0.30%)
Apr 24, 2006
8.664
8.754
8.482
8.502
176,713
-0.22(-2.47%)
Apr 21, 2006
9.009
9.009
8.627
8.717
241,091
-0.18(-2.01%)
Apr 20, 2006
8.984
8.992
8.689
8.896
147,894
-0.06(-0.70%)
Apr 19, 2006
8.918
8.995
8.904
8.958
132,024
+0.11(+1.25%)
Apr 18, 2006
8.525
8.848
8.533
8.848
216,228
+0.32(+3.79%)
Apr 17, 2006
8.624
8.723
8.389
8.525
211,505
-0.08(-0.89%)
Apr 13, 2006
8.437
8.678
8.414
8.601
251,227
+0.15(+1.78%)
Apr 12, 2006
8.409
8.513
8.369
8.451
94,228
+0.04(+0.51%)
Apr 11, 2006
8.562
8.562
8.380
8.409
196,887
-0.13(-1.53%)
Apr 10, 2006
8.499
8.683
8.474
8.539
283,689
+0.03(+0.37%)
Apr 07, 2006
8.740
8.768
8.491
8.508
233,484
-0.14(-1.61%)
Apr 06, 2006
8.689
8.763
8.567
8.646
113,498
-0.02(-0.23%)
Apr 05, 2006
8.802
8.811
8.666
8.666
168,604
-0.06(-0.68%)
Apr 04, 2006
8.782
8.825
8.692
8.726
118,661
-0.06(-0.68%)
Apr 03, 2006
8.833
8.890
8.714
8.785
229,490
-0.01(-0.13%)
Mar 31, 2006
8.890
8.890
8.734
8.797
244,541
-0.03(-0.39%)
Mar 30, 2006
8.862
8.862
8.632
8.831
144,122
+0.01(+0.10%)
Mar 29, 2006
8.652
8.910
8.652
8.822
128,669
+0.16(+1.83%)
Mar 28, 2006
8.669
8.865
8.604
8.664
191,609
-0.03(-0.33%)
Mar 27, 2006
8.706
8.782
8.658
8.692
86,199
-0.05(-0.52%)
Mar 24, 2006
8.683
8.748
8.598
8.737
104,662
+0.09(+1.02%)
Mar 23, 2006
8.652
8.706
8.593
8.649
97,186
-0.03(-0.29%)
Mar 22, 2006
8.601
8.680
8.528
8.675
107,539
+0.05(+0.59%)
Mar 21, 2006
8.814
8.887
8.593
8.624
145,016
-0.23(-2.59%)
Mar 20, 2006
8.870
8.972
8.842
8.853
202,801
-0.07(-0.76%)
Mar 17, 2006
8.842
8.989
8.744
8.921
600,887
+0.12(+1.42%)
Mar 16, 2006
8.967
8.986
8.780
8.797
113,542
-0.11(-1.27%)
Mar 15, 2006
8.896
8.961
8.814
8.910
96,917
-0.01(-0.13%)
Mar 14, 2006
8.598
8.947
8.564
8.921
169,795
+0.34(+3.93%)
Mar 13, 2006
8.610
8.782
8.559
8.584
114,135
+0.01(+0.07%)
Mar 10, 2006
8.428
8.604
8.400
8.579
182,206
+0.10(+1.20%)
Mar 09, 2006
8.587
8.601
8.471
8.477
172,442
-0.09(-1.09%)
Mar 08, 2006
8.598
8.689
8.380
8.570
146,426
-0.07(-0.85%)
Mar 07, 2006
8.782
8.862
8.607
8.644
129,297
-0.20(-2.27%)
Mar 06, 2006
9.091
9.091
8.816
8.845
101,906
-0.21(-2.32%)
Mar 03, 2006
9.049
9.176
9.026
9.054
124,706
-0.07(-0.75%)
Mar 02, 2006
9.125
9.165
8.984
9.122
121,529
-0.05(-0.49%)
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
.