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 (%)
Jun 30, 2008
10.45
10.60
10.19
10.19
2,106,651
-0.25(-2.38%)
Jun 27, 2008
10.87
11.14
10.44
10.44
2,477,754
-0.43(-3.99%)
Jun 26, 2008
10.89
11.01
10.72
10.87
765,683
-0.13(-1.22%)
Jun 25, 2008
10.80
11.19
10.80
11.01
1,010,593
+0.17(+1.59%)
Jun 24, 2008
10.48
10.84
10.36
10.84
803,961
+0.25(+2.41%)
Jun 23, 2008
11.21
11.21
10.57
10.58
685,662
-0.54(-4.82%)
Jun 20, 2008
11.35
11.56
11.02
11.12
1,631,134
-0.26(-2.24%)
Jun 19, 2008
11.26
11.52
11.06
11.37
708,761
+0.11(+1.02%)
Jun 18, 2008
11.45
11.71
11.01
11.26
782,671
-0.25(-2.16%)
Jun 17, 2008
11.79
11.88
11.42
11.51
498,560
-0.24(-2.01%)
Jun 16, 2008
11.34
11.82
11.31
11.74
334,685
+0.34(+2.96%)
Jun 13, 2008
11.79
11.79
11.10
11.40
1,056,875
-0.24(-2.03%)
Jun 12, 2008
11.58
12.07
11.54
11.64
676,124
+0.20(+1.73%)
Jun 11, 2008
11.79
11.83
11.44
11.44
428,862
-0.41(-3.44%)
Jun 10, 2008
11.91
12.11
11.63
11.85
741,032
+0.03(+0.22%)
Jun 09, 2008
12.30
12.42
11.73
11.82
651,788
-0.41(-3.39%)
Jun 06, 2008
12.81
12.81
12.19
12.24
468,474
-0.65(-5.04%)
Jun 05, 2008
12.69
13.03
12.61
12.89
367,247
+0.23(+1.81%)
Jun 04, 2008
12.53
12.77
12.42
12.66
396,009
+0.07(+0.56%)
Jun 03, 2008
12.90
12.90
12.44
12.59
369,655
-0.29(-2.23%)
Jun 02, 2008
13.15
13.16
12.58
12.88
405,321
-0.34(-2.60%)
May 30, 2008
13.35
13.35
13.00
13.22
480,055
-0.11(-0.81%)
May 29, 2008
13.10
13.54
13.04
13.33
261,075
+0.20(+1.55%)
May 28, 2008
13.36
13.36
12.88
13.12
432,922
-0.21(-1.58%)
May 27, 2008
12.70
13.34
12.70
13.34
637,509
+0.62(+4.86%)
May 26, 2008
12.77
12.82
12.58
12.72
350,072
+0.00(+0.00%)
May 23, 2008
12.77
12.82
12.58
12.72
350,072
-0.17(-1.29%)
May 22, 2008
12.61
13.04
12.53
12.88
487,605
+0.32(+2.54%)
May 21, 2008
12.81
12.94
12.46
12.56
625,148
-0.23(-1.79%)
May 20, 2008
12.96
13.05
12.71
12.79
643,380
-0.25(-1.91%)
May 19, 2008
13.05
13.28
12.95
13.04
438,689
-0.06(-0.49%)
May 16, 2008
13.21
13.21
12.97
13.11
529,095
-0.04(-0.34%)
May 15, 2008
13.26
13.26
12.83
13.15
327,723
-0.13(-1.01%)
May 14, 2008
13.27
13.51
13.25
13.28
337,339
+0.06(+0.43%)
May 13, 2008
13.37
13.41
13.12
13.23
261,175
-0.14(-1.05%)
May 12, 2008
13.07
13.49
13.06
13.37
333,907
+0.34(+2.64%)
May 09, 2008
12.93
13.27
12.85
13.02
404,601
-0.01(-0.10%)
May 08, 2008
13.25
13.54
12.93
13.04
364,820
-0.18(-1.40%)
May 07, 2008
13.70
13.78
13.17
13.22
552,297
-0.43(-3.17%)
May 06, 2008
13.42
13.83
13.37
13.65
680,768
+0.12(+0.89%)
May 05, 2008
13.70
13.78
13.40
13.53
462,406
-0.15(-1.12%)
May 02, 2008
14.02
14.28
13.55
13.69
1,100,745
-0.20(-1.42%)
May 01, 2008
13.09
14.02
13.09
13.88
933,043
+0.76(+5.83%)
Apr 30, 2008
13.01
13.23
13.00
13.12
930,984
+0.16(+1.23%)
Apr 29, 2008
12.97
13.07
12.82
12.96
454,518
-0.06(-0.49%)
Apr 28, 2008
13.15
13.15
12.77
13.02
714,288
-0.17(-1.31%)
Apr 25, 2008
12.58
13.35
12.58
13.20
1,043,384
+0.61(+4.81%)
Apr 24, 2008
12.37
12.71
12.14
12.59
779,179
+0.25(+2.07%)
Apr 23, 2008
12.40
12.47
12.24
12.33
1,068,720
-0.01(-0.10%)
Apr 22, 2008
12.37
12.52
12.11
12.35
822,106
-0.11(-0.87%)
Apr 21, 2008
12.67
12.67
12.32
12.46
366,081
-0.29(-2.25%)
Apr 18, 2008
12.60
13.02
12.52
12.74
669,069
+0.37(+2.99%)
Apr 17, 2008
12.25
12.43
12.10
12.37
896,910
+0.09(+0.73%)
Apr 16, 2008
11.96
12.39
11.88
12.28
597,669
+0.46(+3.88%)
Apr 15, 2008
11.47
11.85
11.47
11.82
477,720
+0.38(+3.34%)
Apr 14, 2008
11.57
11.73
11.33
11.44
681,301
-0.15(-1.32%)
Apr 11, 2008
11.57
11.91
11.56
11.60
647,706
-0.26(-2.20%)
Apr 10, 2008
11.79
12.04
11.58
11.86
427,797
+0.04(+0.32%)
Apr 09, 2008
12.12
12.17
11.72
11.82
501,420
-0.31(-2.52%)
Apr 08, 2008
12.25
12.28
11.94
12.12
669,767
-0.20(-1.60%)
Apr 07, 2008
12.49
12.60
12.24
12.32
308,996
-0.06(-0.46%)
Apr 04, 2008
12.67
12.76
12.30
12.38
519,569
-0.43(-3.38%)
Apr 03, 2008
12.63
12.88
12.51
12.81
488,277
+0.10(+0.75%)
Apr 02, 2008
12.54
12.83
12.42
12.72
393,282
+0.15(+1.17%)
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
.