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, 2007
13.67
13.79
13.56
13.64
515,184
+0.03(+0.19%)
May 30, 2007
13.62
13.69
13.54
13.62
244,962
-0.06(-0.47%)
May 29, 2007
13.51
13.74
13.49
13.68
357,489
+0.18(+1.32%)
May 25, 2007
13.48
13.57
13.42
13.50
188,001
+0.08(+0.57%)
May 24, 2007
13.60
13.78
13.37
13.42
282,223
-0.21(-1.54%)
May 23, 2007
13.81
13.84
13.59
13.63
223,531
-0.11(-0.79%)
May 22, 2007
13.51
13.79
13.51
13.74
265,640
+0.21(+1.55%)
May 21, 2007
13.40
13.62
13.38
13.53
268,191
+0.09(+0.66%)
May 18, 2007
13.43
13.48
13.30
13.44
228,129
+0.02(+0.14%)
May 17, 2007
13.58
13.60
13.38
13.42
178,710
-0.22(-1.59%)
May 16, 2007
13.60
13.81
13.42
13.64
437,170
+0.11(+0.85%)
May 15, 2007
13.70
13.92
13.51
13.53
409,927
-0.22(-1.58%)
May 14, 2007
13.83
13.92
13.70
13.74
362,289
-0.24(-1.73%)
May 11, 2007
13.98
14.01
13.87
13.99
224,809
+0.17(+1.20%)
May 10, 2007
13.96
14.02
13.79
13.82
446,032
-0.25(-1.77%)
May 09, 2007
13.94
14.12
13.85
14.07
469,216
+0.04(+0.32%)
May 08, 2007
14.13
14.13
13.88
14.02
338,860
-0.11(-0.81%)
May 07, 2007
14.21
14.25
14.14
14.14
266,699
-0.05(-0.36%)
May 04, 2007
14.00
14.20
13.93
14.19
630,455
+0.20(+1.46%)
May 03, 2007
14.09
14.11
13.95
13.99
440,975
-0.08(-0.54%)
May 02, 2007
13.79
14.08
13.74
14.06
384,798
+0.27(+1.99%)
May 01, 2007
13.73
13.81
13.61
13.79
386,241
+0.10(+0.70%)
Apr 30, 2007
14.11
14.18
13.67
13.69
501,619
-0.46(-3.24%)
Apr 27, 2007
14.13
14.24
13.99
14.15
557,455
-0.04(-0.31%)
Apr 26, 2007
14.65
14.65
14.11
14.20
1,325,540
-0.78(-5.23%)
Apr 25, 2007
15.25
15.29
14.95
14.98
568,845
-0.17(-1.14%)
Apr 24, 2007
15.08
15.20
14.93
15.15
235,671
+0.08(+0.51%)
Apr 23, 2007
15.30
15.42
15.07
15.08
310,816
-0.28(-1.83%)
Apr 20, 2007
15.33
15.42
15.15
15.36
186,114
+0.19(+1.26%)
Apr 19, 2007
15.29
15.39
15.12
15.16
327,541
-0.27(-1.78%)
Apr 18, 2007
15.46
15.62
15.41
15.44
106,857
-0.12(-0.78%)
Apr 17, 2007
15.62
15.67
15.50
15.56
134,585
-0.13(-0.81%)
Apr 16, 2007
15.19
15.69
15.19
15.69
191,184
+0.55(+3.62%)
Apr 13, 2007
15.01
15.14
14.87
15.14
155,905
+0.11(+0.72%)
Apr 12, 2007
15.01
15.04
14.81
15.03
192,354
+0.02(+0.13%)
Apr 11, 2007
15.23
15.23
14.90
15.01
243,840
-0.26(-1.67%)
Apr 10, 2007
15.18
15.34
15.06
15.27
77,679
+0.08(+0.55%)
Apr 09, 2007
15.17
15.27
15.11
15.18
217,196
-0.03(-0.21%)
Apr 05, 2007
15.36
15.36
15.14
15.22
192,942
-0.13(-0.83%)
Apr 04, 2007
15.52
15.52
15.33
15.34
99,876
-0.24(-1.51%)
Apr 03, 2007
15.30
15.63
15.27
15.58
165,492
+0.29(+1.88%)
Apr 02, 2007
15.39
15.45
15.14
15.29
250,034
-0.03(-0.21%)
Mar 30, 2007
15.35
15.46
15.12
15.32
255,352
+0.02(+0.12%)
Mar 29, 2007
15.30
15.40
15.06
15.30
176,845
+0.10(+0.63%)
Mar 28, 2007
15.29
15.30
15.13
15.21
153,277
-0.16(-1.04%)
Mar 27, 2007
15.46
15.51
15.30
15.37
123,640
-0.15(-0.99%)
Mar 26, 2007
15.55
15.62
15.33
15.52
116,088
-0.04(-0.29%)
Mar 23, 2007
15.46
15.59
15.45
15.57
124,641
+0.09(+0.58%)
Mar 22, 2007
15.62
15.62
15.43
15.48
208,718
-0.11(-0.69%)
Mar 21, 2007
15.18
15.60
15.09
15.59
174,464
+0.40(+2.64%)
Mar 20, 2007
15.03
15.20
14.97
15.18
146,335
+0.11(+0.76%)
Mar 19, 2007
15.14
15.24
15.03
15.07
232,975
+0.02(+0.13%)
Mar 16, 2007
15.11
15.11
14.83
15.05
604,933
-0.08(-0.51%)
Mar 15, 2007
14.98
15.15
14.93
15.13
151,108
+0.17(+1.15%)
Mar 14, 2007
14.71
15.00
14.60
14.95
266,705
+0.18(+1.25%)
Mar 13, 2007
15.30
15.22
14.70
14.77
529,743
-0.54(-3.50%)
Mar 12, 2007
15.18
15.32
15.08
15.30
463,137
+0.12(+0.80%)
Mar 09, 2007
15.27
15.41
15.10
15.18
626,289
-0.20(-1.28%)
Mar 08, 2007
15.38
15.53
15.24
15.38
339,300
+0.10(+0.63%)
Mar 07, 2007
15.32
15.51
15.12
15.29
386,900
-0.06(-0.37%)
Mar 06, 2007
14.70
15.45
14.66
15.34
397,406
+0.59(+3.97%)
Mar 05, 2007
15.27
15.39
14.75
14.76
466,681
-0.57(-3.70%)
Mar 02, 2007
15.36
15.53
15.25
15.32
428,344
-0.16(-1.03%)
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
.