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 (%)
Jul 30, 2004
4.859
4.874
4.792
4.796
105,304
-0.10(-2.04%)
Jul 29, 2004
4.868
4.896
4.807
4.896
136,484
+0.08(+1.69%)
Jul 28, 2004
4.886
4.903
4.812
4.814
282,969
-0.07(-1.52%)
Jul 27, 2004
4.814
4.905
4.814
4.888
274,732
+0.05(+1.05%)
Jul 26, 2004
4.957
4.957
4.807
4.837
180,900
-0.11(-2.13%)
Jul 23, 2004
4.914
5.006
4.872
4.943
511,815
-0.03(-0.66%)
Jul 22, 2004
4.910
5.030
4.899
4.975
177,664
+0.03(+0.70%)
Jul 21, 2004
5.158
5.189
4.941
4.941
181,488
-0.22(-4.22%)
Jul 20, 2004
5.095
5.158
5.050
5.158
88,832
+0.06(+1.24%)
Jul 19, 2004
5.086
5.113
4.997
5.095
78,242
+0.09(+1.85%)
Jul 16, 2004
5.086
5.158
5.001
5.003
94,126
-0.09(-1.78%)
Jul 15, 2004
5.104
5.148
5.068
5.093
105,892
+0.05(+1.04%)
Jul 14, 2004
5.079
5.138
4.990
5.041
130,306
-0.01(-0.11%)
Jul 13, 2004
5.080
5.128
5.046
5.046
107,069
-0.04(-0.71%)
Jul 12, 2004
4.995
5.149
4.995
5.082
146,190
+0.07(+1.45%)
Jul 09, 2004
5.077
5.077
5.003
5.010
45,298
-0.05(-0.97%)
Jul 08, 2004
5.026
5.129
5.026
5.059
264,437
-0.03(-0.50%)
Jul 07, 2004
5.086
5.104
5.012
5.084
130,895
+0.06(+1.23%)
Jul 06, 2004
5.084
5.129
5.022
5.022
644,769
-0.05(-1.07%)
Jul 02, 2004
5.039
5.106
5.039
5.077
234,728
+0.05(+0.90%)
Jul 01, 2004
5.053
5.131
5.001
5.032
207,667
-0.08(-1.49%)
Jun 30, 2004
5.077
5.122
5.048
5.108
274,438
+0.03(+0.61%)
Jun 29, 2004
4.935
5.077
4.914
5.077
431,513
+0.16(+3.21%)
Jun 28, 2004
4.914
4.939
4.854
4.919
125,306
-0.02(-0.40%)
Jun 25, 2004
4.825
4.942
4.825
4.939
546,818
+0.06(+1.23%)
Jun 24, 2004
4.896
4.914
4.839
4.879
72,948
+0.02(+0.45%)
Jun 23, 2004
4.848
4.888
4.807
4.857
235,023
+0.01(+0.15%)
Jun 22, 2004
4.850
4.850
4.805
4.850
167,663
+0.00(+0.00%)
Jun 21, 2004
4.818
4.896
4.803
4.850
268,555
+0.02(+0.45%)
Jun 18, 2004
4.814
4.906
4.807
4.828
340,033
-0.03(-0.56%)
Jun 17, 2004
4.977
4.977
4.856
4.856
98,539
-0.09(-1.80%)
Jun 16, 2004
4.892
4.970
4.868
4.944
182,076
+0.05(+1.00%)
Jun 15, 2004
4.861
4.941
4.832
4.896
207,961
+0.06(+1.31%)
Jun 14, 2004
4.914
4.932
4.758
4.832
182,665
-0.09(-1.88%)
Jun 10, 2004
4.823
4.941
4.823
4.925
170,605
+0.07(+1.34%)
Jun 09, 2004
4.957
4.977
4.847
4.859
150,897
-0.11(-2.12%)
Jun 08, 2004
4.868
4.995
4.865
4.964
224,139
+0.05(+1.07%)
Jun 07, 2004
4.843
4.939
4.843
4.912
99,421
+0.06(+1.31%)
Jun 04, 2004
4.828
4.896
4.818
4.848
120,305
+0.08(+1.71%)
Jun 03, 2004
4.792
4.841
4.767
4.767
160,015
-0.05(-1.09%)
Jun 02, 2004
4.859
4.859
4.810
4.819
147,073
-0.02(-0.37%)
Jun 01, 2004
4.823
4.845
4.761
4.837
131,777
+0.05(+0.98%)
May 28, 2004
4.837
4.859
4.787
4.790
167,369
-0.04(-0.86%)
May 27, 2004
4.877
4.932
4.808
4.832
124,424
-0.05(-1.11%)
May 26, 2004
4.859
4.930
4.859
4.886
114,423
+0.00(+0.04%)
May 25, 2004
4.805
4.932
4.805
4.885
215,903
+0.10(+2.05%)
May 24, 2004
4.827
4.863
4.725
4.787
216,491
-0.02(-0.38%)
May 21, 2004
4.805
4.894
4.682
4.805
203,255
+0.11(+2.43%)
May 20, 2004
4.653
4.711
4.650
4.691
218,771
+0.01(+0.12%)
May 19, 2004
4.668
4.713
4.643
4.685
135,307
+0.04(+0.94%)
May 18, 2004
4.608
4.682
4.584
4.642
167,295
+0.04(+0.95%)
May 17, 2004
4.572
4.678
4.568
4.598
155,162
-0.01(-0.19%)
May 14, 2004
4.600
4.678
4.546
4.607
94,862
+0.01(+0.19%)
May 13, 2004
4.601
4.658
4.588
4.598
122,438
-0.03(-0.72%)
May 12, 2004
4.518
4.656
4.518
4.632
263,628
+0.09(+2.01%)
May 11, 2004
4.462
4.597
4.462
4.540
171,708
+0.04(+0.97%)
May 10, 2004
4.569
4.588
4.484
4.497
413,643
-0.08(-1.74%)
May 07, 2004
4.627
4.671
4.576
4.576
201,122
-0.09(-1.87%)
May 06, 2004
4.620
4.663
4.569
4.663
193,401
+0.08(+1.68%)
May 05, 2004
4.552
4.627
4.552
4.587
75,742
+0.03(+0.76%)
May 04, 2004
4.544
4.624
4.498
4.552
86,037
+0.03(+0.74%)
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
.