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 29, 2009
10.14
10.56
10.08
10.56
648,374
+0.43(+4.28%)
May 28, 2009
10.17
10.21
9.772
10.13
811,962
+0.09(+0.89%)
May 27, 2009
10.58
10.62
10.03
10.04
841,359
-0.58(-5.46%)
May 26, 2009
10.04
10.68
10.03
10.62
677,778
+0.48(+4.78%)
May 22, 2009
10.15
10.46
10.12
10.14
727,958
+0.04(+0.38%)
May 21, 2009
9.906
10.20
9.817
10.10
937,750
+0.05(+0.51%)
May 20, 2009
10.68
10.80
9.970
10.05
1,191,045
-0.47(-4.48%)
May 19, 2009
10.90
11.04
10.49
10.52
789,900
-0.54(-4.84%)
May 18, 2009
10.82
11.10
10.53
11.05
711,321
+0.68(+6.51%)
May 15, 2009
10.73
10.73
10.26
10.38
768,292
-0.40(-3.67%)
May 14, 2009
10.59
10.90
10.43
10.77
672,943
+0.26(+2.49%)
May 13, 2009
11.19
11.25
10.36
10.51
917,257
-0.94(-8.19%)
May 12, 2009
11.85
12.02
11.31
11.45
1,321,110
-0.34(-2.92%)
May 11, 2009
11.84
11.96
11.63
11.79
1,674,123
-0.30(-2.48%)
May 08, 2009
11.13
12.10
11.13
12.09
1,380,614
+1.15(+10.55%)
May 07, 2009
11.82
12.02
10.89
10.94
1,749,629
-0.37(-3.27%)
May 06, 2009
10.73
11.39
10.52
11.31
1,743,980
+0.75(+7.12%)
May 05, 2009
10.43
10.67
10.26
10.56
1,300,010
+0.03(+0.24%)
May 04, 2009
10.16
10.57
9.600
10.53
1,102,583
+0.95(+9.91%)
May 01, 2009
9.568
9.893
9.485
9.581
731,199
-0.18(-1.89%)
Apr 30, 2009
10.38
10.39
9.721
9.766
804,937
-0.52(-5.08%)
Apr 29, 2009
9.848
10.29
9.785
10.29
1,031,466
+0.52(+5.28%)
Apr 28, 2009
9.568
10.06
9.434
9.772
1,048,804
-0.01(-0.07%)
Apr 27, 2009
10.47
10.51
9.695
9.778
1,609,337
-1.06(-9.76%)
Apr 24, 2009
10.25
10.98
10.08
10.84
1,052,842
+0.31(+2.97%)
Apr 23, 2009
10.70
10.78
10.07
10.52
1,278,943
-0.13(-1.20%)
Apr 22, 2009
10.79
11.07
10.49
10.65
1,077,953
-0.33(-3.02%)
Apr 21, 2009
10.52
11.01
10.07
10.98
1,514,299
+0.42(+3.98%)
Apr 20, 2009
11.44
11.88
10.52
10.56
790,794
-1.24(-10.48%)
Apr 17, 2009
11.66
12.07
11.39
11.80
978,756
+0.18(+1.54%)
Apr 16, 2009
11.33
11.77
10.80
11.62
1,049,913
+0.45(+3.99%)
Apr 15, 2009
10.66
11.21
10.56
11.17
975,647
+0.45(+4.22%)
Apr 14, 2009
11.01
11.30
10.68
10.72
1,625,918
-0.52(-4.65%)
Apr 13, 2009
10.57
11.31
10.41
11.24
1,920,494
+0.54(+5.00%)
Apr 09, 2009
9.746
10.71
9.746
10.71
1,730,727
+1.23(+12.98%)
Apr 08, 2009
9.606
9.823
9.287
9.479
863,484
-0.06(-0.67%)
Apr 07, 2009
9.836
9.976
9.479
9.542
1,127,808
-0.50(-5.01%)
Apr 06, 2009
10.22
10.37
9.899
10.05
696,628
-0.34(-3.25%)
Apr 03, 2009
9.657
10.45
9.657
10.38
787,451
+0.11(+1.12%)
Apr 02, 2009
10.32
10.72
10.15
10.27
1,151,296
+0.19(+1.90%)
Apr 01, 2009
9.753
10.13
9.593
10.08
1,010,421
+0.06(+0.64%)
Mar 31, 2009
9.855
10.15
9.797
10.01
1,492,697
+0.18(+1.88%)
Mar 30, 2009
10.25
10.25
9.715
9.829
891,990
-1.01(-9.35%)
Mar 26, 2009
11.18
11.18
10.63
10.84
2,082,096
-0.10(-0.93%)
Mar 25, 2009
11.07
11.29
10.26
10.94
1,643,353
+0.02(+0.17%)
Mar 24, 2009
11.41
11.62
10.88
10.93
2,181,315
-1.42(-11.47%)
Mar 23, 2009
11.38
12.50
10.65
12.34
2,381,205
+1.78(+16.91%)
Mar 20, 2009
10.96
11.10
10.55
10.56
2,026,442
-0.27(-2.47%)
Mar 19, 2009
11.10
11.22
10.76
10.82
2,512,641
-0.06(-0.59%)
Mar 18, 2009
9.944
10.93
9.855
10.89
2,692,169
+0.83(+8.24%)
Mar 17, 2009
9.715
10.10
9.491
10.06
2,221,895
+0.56(+5.91%)
Mar 16, 2009
9.670
10.03
9.453
9.498
1,620,310
-0.03(-0.33%)
Mar 13, 2009
9.491
9.848
9.319
9.530
1,353,733
+0.04(+0.47%)
Mar 12, 2009
8.886
9.523
8.610
9.485
1,574,623
+0.57(+6.44%)
Mar 11, 2009
8.797
9.447
8.790
8.911
1,496,290
+0.13(+1.53%)
Mar 10, 2009
7.828
8.784
7.751
8.778
2,112,702
+1.03(+13.33%)
Mar 09, 2009
7.585
8.051
7.522
7.745
1,027,531
-0.04(-0.49%)
Mar 06, 2009
7.968
8.446
7.541
7.783
1,684,920
-0.02(-0.25%)
Mar 05, 2009
8.899
8.988
7.802
7.802
2,447,229
-1.31(-14.35%)
Mar 04, 2009
8.892
9.236
8.739
9.109
1,093,591
-0.06(-0.69%)
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
.