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, 2010
9.540
9.630
9.399
9.424
645,895
-0.09(-0.95%)
Jun 29, 2010
9.688
9.701
9.424
9.514
748,725
-0.29(-2.95%)
Jun 25, 2010
9.688
9.803
9.604
9.803
1,202,976
+0.13(+1.33%)
Jun 24, 2010
9.701
9.900
9.617
9.675
360,388
-0.07(-0.73%)
Jun 23, 2010
9.861
9.926
9.701
9.746
544,556
-0.15(-1.49%)
Jun 22, 2010
10.05
10.21
9.868
9.893
490,089
-0.12(-1.22%)
Jun 21, 2010
10.22
10.24
9.945
10.02
416,442
-0.09(-0.89%)
Jun 18, 2010
10.15
10.22
9.967
10.11
823,474
+0.03(+0.25%)
Jun 17, 2010
10.19
10.19
9.977
10.08
325,911
-0.01(-0.13%)
Jun 16, 2010
10.03
10.20
9.958
10.09
458,478
-0.01(-0.13%)
Jun 15, 2010
9.938
10.11
9.842
10.11
734,152
+0.24(+2.48%)
Jun 14, 2010
10.12
10.23
9.842
9.861
515,832
-0.20(-1.98%)
Jun 11, 2010
9.649
10.07
9.649
10.06
689,433
+0.28(+2.82%)
Jun 10, 2010
9.739
9.803
9.624
9.784
1,134,582
+0.22(+2.35%)
Jun 09, 2010
9.816
9.816
9.527
9.559
1,078,696
-0.13(-1.38%)
Jun 08, 2010
9.990
10.06
9.502
9.693
1,502,128
-0.28(-2.85%)
Jun 07, 2010
9.752
10.14
9.649
9.977
1,740,092
+0.24(+2.51%)
Jun 04, 2010
10.21
10.44
9.714
9.733
1,134,157
-0.74(-7.06%)
Jun 03, 2010
10.34
10.56
10.29
10.47
950,806
+0.20(+1.94%)
Jun 02, 2010
9.964
10.29
9.874
10.27
668,845
+0.36(+3.63%)
Jun 01, 2010
10.09
10.26
9.881
9.913
1,107,909
-0.28(-2.71%)
May 28, 2010
10.48
10.51
10.06
10.19
1,047,809
-0.30(-2.82%)
May 27, 2010
10.39
10.51
10.21
10.48
981,920
+0.28(+2.71%)
May 26, 2010
10.38
10.54
10.14
10.21
802,669
-0.12(-1.18%)
May 25, 2010
10.04
10.35
9.810
10.33
1,619,823
+0.07(+0.69%)
May 24, 2010
10.56
10.71
10.26
10.26
761,332
-0.33(-3.15%)
May 21, 2010
10.32
10.72
10.29
10.59
1,072,205
+0.16(+1.54%)
May 20, 2010
10.52
10.95
10.41
10.43
1,010,853
-0.66(-5.96%)
May 19, 2010
11.19
11.45
10.99
11.09
711,196
-0.13(-1.14%)
May 18, 2010
11.71
11.79
11.16
11.22
573,465
-0.36(-3.11%)
May 17, 2010
11.55
11.69
11.25
11.58
728,312
+0.08(+0.73%)
May 14, 2010
11.67
11.67
11.34
11.50
845,699
-0.26(-2.19%)
May 13, 2010
11.74
11.88
11.62
11.76
760,813
-0.06(-0.49%)
May 12, 2010
11.59
11.82
11.48
11.81
679,373
+0.30(+2.57%)
May 11, 2010
11.56
11.75
11.09
11.52
969,759
+0.23(+2.05%)
May 10, 2010
11.19
11.32
11.00
11.29
1,143,950
+0.65(+6.10%)
May 07, 2010
10.92
11.09
10.57
10.64
1,441,527
-0.23(-2.13%)
May 06, 2010
11.43
11.62
10.41
10.87
1,560,113
-0.65(-5.63%)
May 05, 2010
11.56
11.71
11.40
11.52
808,207
-0.13(-1.16%)
May 04, 2010
11.96
11.98
11.60
11.65
2,194,287
-0.46(-3.82%)
May 03, 2010
11.90
12.13
11.85
12.12
1,095,541
+0.24(+2.00%)
Apr 30, 2010
11.91
12.04
11.82
11.88
2,257,970
-0.01(-0.05%)
Apr 29, 2010
11.40
11.89
11.29
11.88
1,174,521
+0.54(+4.76%)
Apr 28, 2010
11.45
11.61
11.29
11.35
813,591
-0.03(-0.28%)
Apr 27, 2010
11.65
11.88
11.35
11.38
1,667,706
-0.37(-3.12%)
Apr 26, 2010
12.18
12.18
11.71
11.74
1,537,327
-0.39(-3.18%)
Apr 23, 2010
11.40
12.21
11.40
12.13
2,707,933
+0.76(+6.73%)
Apr 22, 2010
11.10
11.52
11.08
11.36
1,663,864
+0.15(+1.38%)
Apr 21, 2010
11.06
11.25
11.00
11.21
1,028,823
+0.13(+1.16%)
Apr 20, 2010
11.08
11.11
10.95
11.08
733,279
+0.03(+0.23%)
Apr 19, 2010
10.85
11.08
10.71
11.06
1,613,381
+0.16(+1.47%)
Apr 16, 2010
11.16
11.16
10.81
10.90
1,451,226
-0.27(-2.42%)
Apr 15, 2010
11.17
11.30
11.12
11.17
815,545
-0.04(-0.34%)
Apr 14, 2010
10.79
11.20
10.79
11.20
1,711,097
+0.47(+4.37%)
Apr 13, 2010
10.76
10.76
10.61
10.73
1,158,650
-0.03(-0.24%)
Apr 12, 2010
10.72
10.79
10.65
10.76
1,083,764
+0.08(+0.78%)
Apr 09, 2010
10.70
10.78
10.65
10.68
1,221,289
+0.01(+0.12%)
Apr 08, 2010
10.45
10.70
10.40
10.66
1,785,221
+0.21(+2.01%)
Apr 07, 2010
10.31
10.48
10.26
10.45
2,079,412
+0.17(+1.61%)
Apr 06, 2010
9.887
10.33
9.842
10.29
1,494,148
+0.36(+3.59%)
Apr 05, 2010
9.753
9.931
9.689
9.931
931,614
+0.19(+1.96%)
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
.