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 28, 2013
16.16
16.16
15.90
15.91
1,499,516
-0.17(-1.07%)
Jun 27, 2013
15.96
16.15
15.90
16.09
0
+0.16(+1.04%)
Jun 26, 2013
15.96
16.14
15.76
15.92
0
+0.04(+0.23%)
Jun 25, 2013
15.66
15.89
15.40
15.88
599,133
+0.42(+2.69%)
Jun 24, 2013
15.18
15.58
15.08
15.47
0
+0.11(+0.70%)
Jun 21, 2013
15.09
15.38
15.02
15.36
1,150,856
+0.34(+2.29%)
Jun 20, 2013
14.69
15.13
14.68
15.02
0
+0.13(+0.87%)
Jun 19, 2013
14.95
15.00
14.81
14.89
0
-0.11(-0.72%)
Jun 18, 2013
14.87
15.10
14.74
15.00
0
+0.19(+1.26%)
Jun 17, 2013
14.70
14.94
14.62
14.81
0
+0.24(+1.62%)
Jun 14, 2013
14.73
14.90
14.53
14.57
0
-0.25(-1.69%)
Jun 13, 2013
14.53
14.86
14.38
14.82
455,521
+0.29(+2.02%)
Jun 12, 2013
14.26
14.60
14.09
14.53
1,086,037
+0.52(+3.74%)
Jun 11, 2013
13.98
14.12
13.86
14.01
381,181
-0.11(-0.76%)
Jun 10, 2013
13.93
14.14
13.81
14.11
0
+0.22(+1.60%)
Jun 07, 2013
13.78
13.95
13.65
13.89
0
+0.27(+2.00%)
Jun 06, 2013
13.53
13.66
13.43
13.62
506,663
+0.04(+0.32%)
Jun 05, 2013
13.78
13.80
13.58
13.58
0
-0.25(-1.82%)
Jun 04, 2013
13.93
14.05
13.68
13.83
0
-0.13(-0.93%)
Jun 03, 2013
13.93
14.00
13.64
13.96
806,821
+0.01(+0.10%)
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%)
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
.