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, 2015
22.47
22.77
22.22
22.43
643,579
+0.26(+1.17%)
Jun 29, 2015
22.68
22.80
22.15
22.18
619,027
-0.61(-2.68%)
Jun 26, 2015
22.91
23.10
22.72
22.79
1,128,996
-0.02(-0.07%)
Jun 25, 2015
22.84
23.04
22.57
22.80
816,977
+0.14(+0.61%)
Jun 24, 2015
22.92
23.03
22.64
22.66
628,339
-0.27(-1.20%)
Jun 23, 2015
22.87
23.08
22.76
22.94
897,323
+0.17(+0.74%)
Jun 22, 2015
22.67
22.82
22.62
22.77
328,228
+0.32(+1.43%)
Jun 19, 2015
22.47
22.57
22.25
22.45
1,003,947
+0.00(+0.00%)
Jun 18, 2015
22.44
22.54
22.17
22.45
446,452
+0.15(+0.68%)
Jun 17, 2015
22.88
22.88
22.22
22.30
368,859
-0.47(-2.08%)
Jun 16, 2015
22.33
22.78
22.26
22.77
559,798
+0.37(+1.63%)
Jun 15, 2015
22.30
22.59
22.04
22.40
497,822
-0.12(-0.54%)
Jun 12, 2015
22.55
22.59
22.35
22.53
351,795
-0.05(-0.20%)
Jun 11, 2015
22.65
22.65
22.23
22.57
417,674
-0.05(-0.24%)
Jun 10, 2015
22.24
22.88
22.17
22.62
819,964
+0.11(+0.47%)
Jun 09, 2015
22.41
22.62
22.27
22.52
475,846
+0.18(+0.82%)
Jun 08, 2015
22.26
22.56
22.16
22.34
384,850
-0.02(-0.10%)
Jun 05, 2015
21.97
22.39
21.84
22.36
782,453
+0.53(+2.45%)
Jun 04, 2015
21.84
21.91
21.66
21.82
440,918
-0.14(-0.66%)
Jun 03, 2015
21.70
22.00
21.67
21.97
529,913
+0.41(+1.91%)
Jun 02, 2015
21.40
21.81
21.34
21.56
528,078
+0.14(+0.64%)
Jun 01, 2015
21.59
21.59
21.20
21.42
517,973
-0.04(-0.18%)
May 29, 2015
21.51
21.60
21.32
21.46
591,240
-0.14(-0.64%)
May 28, 2015
21.54
21.60
21.31
21.60
467,790
+0.05(+0.21%)
May 27, 2015
21.24
21.56
21.06
21.55
609,602
+0.42(+1.98%)
May 26, 2015
21.21
21.37
20.95
21.13
770,643
-0.22(-1.04%)
May 22, 2015
21.62
21.35
21.35
21.35
822,764
-0.25(-1.17%)
May 21, 2015
21.50
21.63
21.37
21.60
1,480,913
+0.14(+0.64%)
May 20, 2015
21.35
21.52
21.05
21.47
878,867
+0.19(+0.90%)
May 19, 2015
20.95
21.31
20.94
21.28
814,126
+0.33(+1.57%)
May 18, 2015
20.50
20.98
20.49
20.95
469,383
+0.46(+2.23%)
May 15, 2015
20.73
20.79
20.34
20.49
359,612
-0.33(-1.58%)
May 14, 2015
20.79
20.88
20.63
20.82
356,276
+0.10(+0.48%)
May 13, 2015
20.53
20.76
20.44
20.72
364,279
+0.18(+0.85%)
May 12, 2015
20.36
20.63
20.08
20.54
432,217
+0.14(+0.67%)
May 11, 2015
20.24
20.50
19.99
20.41
373,055
+0.19(+0.94%)
May 08, 2015
20.25
20.34
20.01
20.22
291,869
+0.07(+0.34%)
May 07, 2015
20.27
20.40
20.06
20.15
301,047
-0.23(-1.12%)
May 06, 2015
20.18
20.38
19.96
20.38
307,559
+0.26(+1.29%)
May 05, 2015
20.09
20.36
20.01
20.12
338,368
-0.09(-0.45%)
May 04, 2015
20.03
20.27
19.99
20.21
273,244
+0.22(+1.11%)
May 01, 2015
20.23
20.43
19.87
19.99
546,202
-0.10(-0.49%)
Apr 30, 2015
20.25
20.50
19.96
20.09
782,869
-0.28(-1.37%)
Apr 29, 2015
20.09
20.61
19.98
20.36
574,098
+0.26(+1.27%)
Apr 28, 2015
19.75
20.22
19.71
20.11
462,097
+0.38(+1.93%)
Apr 27, 2015
20.01
20.24
19.59
19.73
454,774
-0.23(-1.15%)
Apr 24, 2015
19.90
20.06
19.52
19.96
506,130
+0.22(+1.12%)
Apr 23, 2015
19.67
19.80
19.55
19.73
461,612
-0.04(-0.19%)
Apr 22, 2015
19.61
19.96
19.37
19.77
399,766
+0.18(+0.93%)
Apr 21, 2015
19.66
19.70
19.50
19.59
274,335
-0.01(-0.04%)
Apr 20, 2015
19.47
19.77
19.36
19.60
226,714
+0.19(+0.98%)
Apr 17, 2015
19.56
19.69
19.25
19.41
538,644
-0.29(-1.47%)
Apr 16, 2015
19.73
19.74
19.35
19.70
374,616
+0.03(+0.16%)
Apr 15, 2015
19.43
19.80
19.34
19.67
431,468
+0.28(+1.46%)
Apr 14, 2015
19.43
19.52
19.06
19.38
601,793
-0.08(-0.43%)
Apr 13, 2015
19.19
19.60
19.05
19.47
450,337
+0.32(+1.67%)
Apr 10, 2015
19.15
19.27
18.98
19.15
283,291
+0.05(+0.24%)
Apr 09, 2015
19.10
19.24
18.87
19.10
274,641
+0.02(+0.12%)
Apr 08, 2015
18.91
19.15
18.91
19.08
262,288
+0.13(+0.68%)
Apr 07, 2015
18.88
19.13
18.80
18.95
284,977
+0.07(+0.36%)
Apr 06, 2015
18.85
19.22
18.61
18.88
297,450
-0.17(-0.88%)
Apr 02, 2015
19.06
19.05
19.05
19.05
280,505
+0.04(+0.20%)
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
.