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, 2013
14.09
14.22
13.93
13.94
383,889
-0.29(-2.02%)
May 30, 2013
14.23
14.27
14.15
14.23
371,444
+0.01(+0.05%)
May 29, 2013
14.21
14.33
14.09
14.22
196,208
-0.10(-0.70%)
May 28, 2013
14.34
14.52
14.20
14.32
344,033
+0.17(+1.22%)
May 24, 2013
14.01
14.15
13.90
14.15
0
+0.11(+0.77%)
May 23, 2013
13.93
14.22
13.78
14.04
0
+0.02(+0.15%)
May 22, 2013
14.23
14.46
13.98
14.02
0
-0.22(-1.56%)
May 21, 2013
14.26
14.34
14.14
14.24
0
+0.01(+0.05%)
May 20, 2013
14.17
14.34
14.11
14.24
0
+0.05(+0.35%)
May 17, 2013
14.00
14.19
14.00
14.19
0
+0.20(+1.44%)
May 16, 2013
13.85
14.02
13.83
13.98
373,363
+0.06(+0.46%)
May 15, 2013
13.81
14.08
13.81
13.92
0
+0.27(+2.00%)
May 13, 2013
13.45
13.70
13.42
13.65
0
+0.14(+1.06%)
May 10, 2013
13.41
13.51
13.34
13.50
0
+0.12(+0.91%)
May 09, 2013
13.47
13.57
13.38
13.38
0
-0.09(-0.69%)
May 08, 2013
13.59
13.59
13.37
13.48
0
-0.12(-0.90%)
May 07, 2013
13.31
13.60
13.31
13.60
0
+0.27(+2.05%)
May 06, 2013
13.12
13.37
13.12
13.32
0
+0.17(+1.31%)
May 03, 2013
13.12
13.26
13.05
13.15
0
+0.22(+1.72%)
May 02, 2013
12.84
13.11
12.81
12.93
0
+0.16(+1.24%)
May 01, 2013
13.15
13.20
12.77
12.77
559,942
-0.46(-3.47%)
Apr 30, 2013
13.13
13.23
13.07
13.23
0
+0.08(+0.60%)
Apr 29, 2013
13.09
13.21
13.08
13.15
187,612
+0.13(+0.99%)
Apr 26, 2013
13.06
13.09
12.91
13.02
280,731
-0.06(-0.49%)
Apr 25, 2013
13.12
13.25
12.99
13.09
257,410
-0.02(-0.16%)
Apr 24, 2013
13.09
13.15
13.02
13.11
259,748
-0.01(-0.05%)
Apr 23, 2013
12.92
13.12
12.90
13.12
287,006
+0.29(+2.29%)
Apr 22, 2013
13.02
13.02
12.69
12.82
300,953
-0.12(-0.94%)
Apr 19, 2013
12.51
13.01
12.51
12.94
545,366
+0.44(+3.50%)
Apr 18, 2013
12.69
12.75
12.39
12.51
803,993
-0.12(-0.97%)
Apr 17, 2013
12.67
12.86
12.42
12.63
579,889
-0.19(-1.45%)
Apr 16, 2013
12.77
12.84
12.65
12.82
418,451
+0.11(+0.90%)
Apr 15, 2013
13.02
13.07
12.58
12.70
756,020
-0.36(-2.75%)
Apr 12, 2013
13.05
13.08
12.94
13.06
479,778
-0.07(-0.55%)
Apr 11, 2013
13.19
13.23
13.08
13.13
372,553
-0.09(-0.65%)
Apr 10, 2013
13.02
13.26
13.02
13.22
378,189
+0.25(+1.94%)
Apr 09, 2013
13.04
13.04
12.90
12.97
298,297
-0.04(-0.33%)
Apr 08, 2013
12.95
13.07
12.77
13.01
422,713
+0.11(+0.83%)
Apr 05, 2013
12.72
12.90
12.69
12.90
730,830
-0.01(-0.11%)
Apr 04, 2013
12.99
13.07
12.85
12.92
642,075
-0.01(-0.11%)
Apr 03, 2013
13.15
13.15
12.92
12.93
560,059
-0.21(-1.62%)
Apr 02, 2013
13.36
13.37
13.08
13.14
533,954
-0.10(-0.75%)
Apr 01, 2013
13.49
13.49
13.15
13.24
581,266
-0.26(-1.95%)
Mar 28, 2013
13.46
13.56
13.39
13.51
606,192
+0.09(+0.69%)
Mar 27, 2013
13.39
13.44
13.26
13.41
449,748
-0.06(-0.47%)
Mar 26, 2013
13.41
13.49
13.33
13.48
368,985
+0.15(+1.12%)
Mar 25, 2013
13.31
13.39
13.19
13.33
524,830
+0.08(+0.59%)
Mar 22, 2013
13.19
13.31
13.12
13.25
368,924
+0.14(+1.03%)
Mar 21, 2013
13.41
13.63
13.07
13.12
586,923
-0.12(-0.91%)
Mar 20, 2013
13.26
13.35
13.20
13.24
556,694
+0.09(+0.70%)
Mar 19, 2013
13.22
13.27
13.12
13.14
341,439
-0.03(-0.22%)
Mar 18, 2013
13.20
13.30
13.12
13.17
300,670
-0.14(-1.07%)
Mar 15, 2013
13.16
13.35
13.15
13.31
813,596
+0.17(+1.30%)
Mar 14, 2013
12.99
13.16
12.94
13.14
333,845
+0.21(+1.65%)
Mar 13, 2013
12.92
13.00
12.82
12.93
439,885
+0.14(+1.06%)
Mar 12, 2013
12.88
12.94
12.79
12.79
371,038
-0.09(-0.72%)
Mar 11, 2013
12.73
12.92
12.73
12.89
306,300
+0.09(+0.72%)
Mar 08, 2013
12.81
12.89
12.65
12.79
409,155
+0.02(+0.17%)
Mar 07, 2013
12.62
12.78
12.55
12.77
286,510
+0.19(+1.53%)
Mar 06, 2013
12.53
12.65
12.47
12.58
272,467
+0.11(+0.86%)
Mar 05, 2013
12.43
12.68
12.43
12.47
660,513
+0.06(+0.46%)
Mar 04, 2013
12.39
12.50
12.30
12.42
557,167
-0.01(-0.11%)
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
.