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 28, 2021
54.56
54.73
53.72
54.55
323,862
+0.11(+0.21%)
May 27, 2021
55.10
55.64
54.27
54.44
439,271
+0.22(+0.40%)
May 26, 2021
53.38
54.55
53.29
54.22
333,071
+0.93(+1.74%)
May 25, 2021
54.81
55.48
53.29
53.29
669,446
-1.59(-2.90%)
May 24, 2021
55.38
55.58
54.45
54.89
358,445
-0.57(-1.03%)
May 21, 2021
55.58
56.32
55.10
55.46
376,458
+0.87(+1.60%)
May 20, 2021
55.07
55.25
53.84
54.59
484,931
-1.05(-1.89%)
May 19, 2021
55.47
55.70
53.86
55.63
848,718
-0.41(-0.74%)
May 18, 2021
57.45
57.76
55.96
56.05
306,908
-1.55(-2.70%)
May 17, 2021
57.67
58.06
56.69
57.60
181,671
-0.26(-0.45%)
May 14, 2021
57.66
58.02
56.32
57.86
268,639
+0.47(+0.82%)
May 13, 2021
53.99
57.84
52.43
57.40
637,914
+3.12(+5.75%)
May 12, 2021
56.88
57.27
54.11
54.28
374,073
-2.14(-3.78%)
May 11, 2021
56.83
58.07
56.07
56.41
886,862
-0.60(-1.05%)
May 10, 2021
57.36
58.31
56.97
57.01
397,422
-0.22(-0.39%)
May 07, 2021
56.16
57.39
55.63
57.24
273,321
+0.13(+0.23%)
May 06, 2021
56.88
57.29
55.71
57.10
251,385
+0.47(+0.83%)
May 05, 2021
55.89
56.81
55.13
56.64
274,076
+0.82(+1.48%)
May 04, 2021
55.49
56.31
54.99
55.81
523,788
-0.15(-0.27%)
May 03, 2021
55.85
56.54
55.29
55.96
383,342
+0.76(+1.37%)
Apr 30, 2021
55.76
56.70
54.98
55.20
461,208
-1.12(-2.00%)
Apr 29, 2021
57.26
57.41
56.12
56.33
371,923
-0.10(-0.18%)
Apr 28, 2021
57.55
57.57
56.35
56.43
324,150
-0.79(-1.37%)
Apr 27, 2021
57.09
57.83
56.70
57.22
287,056
-0.08(-0.15%)
Apr 26, 2021
58.05
59.04
57.29
57.30
291,140
-0.20(-0.34%)
Apr 23, 2021
55.98
57.97
54.44
57.50
564,149
+2.81(+5.14%)
Apr 22, 2021
55.01
56.16
53.22
54.69
273,968
-0.77(-1.38%)
Apr 21, 2021
54.16
55.58
53.61
55.46
247,205
+1.08(+1.98%)
Apr 20, 2021
55.95
56.11
53.93
54.38
583,332
-1.86(-3.31%)
Apr 19, 2021
56.21
56.82
55.65
56.24
346,341
-0.10(-0.18%)
Apr 16, 2021
55.97
56.52
55.40
56.35
293,874
+1.25(+2.26%)
Apr 15, 2021
54.94
55.25
53.88
55.10
339,941
+0.20(+0.36%)
Apr 14, 2021
54.30
55.96
54.00
54.90
377,649
+0.18(+0.33%)
Apr 13, 2021
55.16
55.16
54.34
54.73
406,093
-0.76(-1.37%)
Apr 12, 2021
54.38
55.68
54.38
55.48
300,071
+0.97(+1.79%)
Apr 09, 2021
54.30
54.67
53.62
54.51
293,507
+0.58(+1.07%)
Apr 08, 2021
53.62
53.99
52.88
53.93
326,345
+0.11(+0.21%)
Apr 07, 2021
54.49
55.31
53.50
53.82
269,635
-0.43(-0.79%)
Apr 06, 2021
54.82
55.13
54.13
54.25
202,043
-0.71(-1.29%)
Apr 05, 2021
55.38
55.59
54.43
54.96
269,767
+0.38(+0.70%)
Apr 01, 2021
53.64
54.59
53.46
54.58
401,291
+1.41(+2.65%)
Mar 31, 2021
53.53
54.24
53.11
53.17
489,224
-0.30(-0.56%)
Mar 30, 2021
52.86
54.13
52.54
53.47
561,723
+0.78(+1.49%)
Mar 29, 2021
55.29
55.68
52.61
52.69
548,021
-3.34(-5.97%)
Mar 26, 2021
54.83
56.17
54.34
56.03
385,403
+1.85(+3.42%)
Mar 25, 2021
52.55
54.48
51.92
54.18
418,535
+1.44(+2.74%)
Mar 24, 2021
53.27
54.34
52.73
52.73
576,161
+0.38(+0.73%)
Mar 23, 2021
53.29
53.84
51.96
52.35
456,362
-1.76(-3.25%)
Mar 22, 2021
56.13
56.90
53.88
54.11
468,578
-2.01(-3.59%)
Mar 19, 2021
56.85
57.42
55.91
56.12
1,647,141
-1.80(-3.10%)
Mar 18, 2021
59.17
60.54
57.50
57.92
779,215
-0.87(-1.47%)
Mar 17, 2021
60.01
60.26
58.27
58.79
504,227
-0.65(-1.10%)
Mar 16, 2021
59.63
59.77
58.46
59.44
277,257
-0.76(-1.27%)
Mar 15, 2021
62.74
62.74
59.17
60.20
446,222
-1.74(-2.81%)
Mar 12, 2021
60.55
62.09
59.98
61.94
538,383
+1.79(+2.97%)
Mar 11, 2021
58.80
60.37
58.57
60.16
446,873
+1.03(+1.75%)
Mar 10, 2021
56.39
59.29
56.22
59.12
590,984
+1.97(+3.44%)
Mar 09, 2021
58.01
60.00
56.99
57.16
979,217
-1.74(-2.96%)
Mar 08, 2021
56.42
59.30
56.09
58.90
639,182
+3.13(+5.61%)
Mar 05, 2021
54.37
56.04
53.43
55.77
461,410
+2.67(+5.04%)
Mar 04, 2021
54.20
54.99
52.47
53.10
528,007
-1.11(-2.04%)
Mar 03, 2021
52.47
55.10
52.23
54.20
599,562
+2.24(+4.32%)
Mar 02, 2021
52.19
52.60
51.57
51.96
355,387
-0.42(-0.80%)
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
.