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 29, 2012
10.68
10.74
10.62
10.71
485,324
+0.25(+2.38%)
Jun 28, 2012
10.30
10.48
10.24
10.46
356,509
+0.03(+0.33%)
Jun 27, 2012
10.27
10.44
10.15
10.43
299,194
+0.19(+1.90%)
Jun 26, 2012
10.17
10.33
10.10
10.24
362,644
+0.10(+0.96%)
Jun 25, 2012
10.16
10.19
10.06
10.14
295,161
-0.21(-2.01%)
Jun 22, 2012
10.17
10.39
10.12
10.35
540,355
+0.27(+2.68%)
Jun 21, 2012
10.38
10.45
10.06
10.08
536,921
-0.32(-3.07%)
Jun 20, 2012
10.41
10.46
10.23
10.39
412,380
+0.01(+0.07%)
Jun 19, 2012
10.22
10.43
10.18
10.39
465,409
+0.19(+1.90%)
Jun 18, 2012
10.28
10.36
10.18
10.19
368,551
-0.14(-1.34%)
Jun 15, 2012
10.17
10.39
10.13
10.33
1,105,787
+0.12(+1.22%)
Jun 14, 2012
9.972
10.23
9.938
10.21
274,869
+0.24(+2.43%)
Jun 13, 2012
10.000
10.20
9.910
9.965
299,003
-0.08(-0.83%)
Jun 12, 2012
9.951
10.05
9.827
10.05
268,912
+0.16(+1.61%)
Jun 11, 2012
10.24
10.25
9.875
9.889
443,912
-0.21(-2.06%)
Jun 08, 2012
9.813
10.15
9.764
10.10
275,299
+0.25(+2.53%)
Jun 07, 2012
9.882
9.993
9.785
9.848
449,441
+0.10(+1.00%)
Jun 06, 2012
9.570
9.778
9.536
9.750
361,139
+0.22(+2.33%)
Jun 05, 2012
9.439
9.584
9.439
9.529
394,994
+0.06(+0.66%)
Jun 04, 2012
9.591
9.667
9.439
9.466
425,202
-0.10(-1.01%)
Jun 01, 2012
9.688
9.750
9.563
9.563
599,029
-0.38(-3.83%)
May 31, 2012
9.854
10.03
9.716
9.945
399,339
+0.08(+0.84%)
May 30, 2012
9.945
10.01
9.792
9.861
250,303
-0.23(-2.27%)
May 29, 2012
10.01
10.10
9.917
10.09
283,927
+0.12(+1.18%)
May 25, 2012
10.04
10.05
9.889
9.972
239,573
-0.07(-0.69%)
May 24, 2012
9.931
10.04
9.744
10.04
306,406
+0.12(+1.26%)
May 23, 2012
9.716
9.924
9.640
9.917
279,889
+0.13(+1.35%)
May 22, 2012
9.848
10.03
9.695
9.785
420,616
-0.08(-0.84%)
May 21, 2012
9.785
9.979
9.737
9.868
359,729
+0.12(+1.21%)
May 18, 2012
9.834
9.938
9.709
9.750
313,213
-0.11(-1.12%)
May 17, 2012
9.868
9.958
9.757
9.861
501,776
-0.01(-0.14%)
May 16, 2012
10.02
10.12
9.861
9.875
208,183
-0.11(-1.11%)
May 15, 2012
9.986
10.10
9.924
9.986
229,256
+0.01(+0.07%)
May 14, 2012
10.04
10.08
9.951
9.979
330,314
-0.17(-1.64%)
May 11, 2012
10.16
10.31
10.07
10.15
362,028
-0.15(-1.48%)
May 10, 2012
10.15
10.30
10.15
10.30
235,440
+0.21(+2.13%)
May 09, 2012
10.13
10.18
9.965
10.08
398,259
-0.21(-2.02%)
May 08, 2012
10.12
10.32
10.10
10.29
336,656
+0.10(+1.02%)
May 07, 2012
10.03
10.30
10.01
10.19
368,732
+0.15(+1.45%)
May 04, 2012
10.15
10.19
9.979
10.04
632,674
-0.19(-1.83%)
May 03, 2012
10.33
10.40
10.16
10.23
409,789
-0.13(-1.27%)
May 02, 2012
10.26
10.40
10.17
10.36
315,249
+0.00(+0.00%)
May 01, 2012
10.31
10.61
10.26
10.36
740,633
+0.03(+0.34%)
Apr 30, 2012
10.59
10.61
10.30
10.33
486,118
-0.30(-2.87%)
Apr 27, 2012
10.57
10.64
10.44
10.63
357,183
+0.06(+0.59%)
Apr 26, 2012
10.54
10.64
10.51
10.57
283,035
-0.02(-0.20%)
Apr 25, 2012
10.62
10.77
10.53
10.59
613,199
+0.08(+0.79%)
Apr 24, 2012
10.27
10.57
10.27
10.51
474,672
+0.29(+2.85%)
Apr 23, 2012
10.21
10.42
10.10
10.21
539,489
-0.13(-1.27%)
Apr 20, 2012
10.54
10.55
10.27
10.35
698,611
+0.33(+3.25%)
Apr 19, 2012
10.12
10.26
9.979
10.02
717,719
-0.02(-0.21%)
Apr 18, 2012
10.12
10.17
10.04
10.04
401,020
-0.15(-1.50%)
Apr 17, 2012
10.04
10.24
10.01
10.19
342,491
+0.27(+2.72%)
Apr 16, 2012
9.737
10.08
9.737
9.924
516,436
+0.22(+2.29%)
Apr 13, 2012
9.972
9.993
9.653
9.702
427,943
-0.34(-3.38%)
Apr 12, 2012
9.965
10.06
9.903
10.04
279,967
+0.08(+0.83%)
Apr 11, 2012
9.799
9.958
9.744
9.958
389,590
+0.28(+2.94%)
Apr 10, 2012
9.917
9.917
9.653
9.674
474,818
-0.23(-2.31%)
Apr 09, 2012
9.951
9.993
9.854
9.903
330,083
-0.20(-1.99%)
Apr 05, 2012
10.17
10.22
10.07
10.10
208,263
-0.10(-0.95%)
Apr 04, 2012
10.23
10.32
10.06
10.20
480,914
-0.18(-1.72%)
Apr 03, 2012
10.38
10.46
10.23
10.38
413,080
-0.05(-0.53%)
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
.