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 (%)
Aug 31, 2005
8.309
8.437
8.216
8.437
264,847
+0.14(+1.64%)
Aug 30, 2005
8.386
8.386
8.216
8.301
133,867
-0.12(-1.48%)
Aug 29, 2005
8.258
8.426
8.210
8.426
136,596
+0.11(+1.33%)
Aug 26, 2005
8.423
8.423
8.315
8.315
519,855
-0.11(-1.28%)
Aug 25, 2005
8.369
8.482
8.358
8.423
150,967
+0.01(+0.10%)
Aug 24, 2005
8.397
8.448
8.341
8.414
387,581
+0.01(+0.17%)
Aug 23, 2005
8.400
8.471
8.372
8.400
149,200
-0.02(-0.27%)
Aug 22, 2005
8.457
8.457
8.375
8.423
158,161
+0.05(+0.61%)
Aug 19, 2005
8.358
8.411
8.358
8.372
166,639
+0.01(+0.10%)
Aug 18, 2005
8.315
8.372
8.275
8.363
255,989
+0.00(+0.00%)
Aug 17, 2005
8.338
8.460
8.329
8.363
303,476
+0.01(+0.07%)
Aug 16, 2005
8.386
8.434
8.332
8.358
393,805
-0.08(-0.97%)
Aug 15, 2005
8.358
8.474
8.329
8.440
187,557
+0.08(+0.98%)
Aug 12, 2005
8.386
8.411
8.338
8.358
170,957
-0.08(-0.94%)
Aug 11, 2005
8.355
8.485
8.290
8.437
167,920
+0.07(+0.81%)
Aug 10, 2005
8.216
8.406
8.216
8.369
548,077
+0.12(+1.48%)
Aug 09, 2005
8.256
8.338
8.230
8.247
143,891
+0.03(+0.31%)
Aug 08, 2005
8.284
8.315
8.210
8.222
253,907
-0.01(-0.14%)
Aug 05, 2005
8.236
8.273
8.202
8.233
211,853
-0.02(-0.27%)
Aug 04, 2005
8.335
8.335
8.216
8.256
143,301
+0.01(+0.07%)
Aug 03, 2005
8.457
8.471
8.247
8.250
126,045
-0.21(-2.51%)
Aug 02, 2005
8.216
8.468
8.216
8.462
234,175
+0.22(+2.72%)
Aug 01, 2005
8.103
8.477
8.103
8.239
337,484
+0.15(+1.82%)
Jul 29, 2005
8.131
8.159
7.978
8.091
114,510
-0.05(-0.66%)
Jul 28, 2005
7.933
8.145
7.876
8.145
88,571
+0.20(+2.57%)
Jul 27, 2005
7.802
7.969
7.791
7.941
139,453
+0.12(+1.52%)
Jul 26, 2005
7.862
7.916
7.777
7.822
146,979
-0.05(-0.65%)
Jul 25, 2005
7.876
7.930
7.785
7.873
213,863
-0.04(-0.54%)
Jul 22, 2005
7.777
7.916
7.695
7.916
145,924
+0.17(+2.19%)
Jul 21, 2005
7.862
7.862
7.666
7.746
186,747
-0.10(-1.33%)
Jul 20, 2005
7.768
7.865
7.683
7.850
202,189
+0.08(+1.06%)
Jul 19, 2005
7.706
7.774
7.629
7.768
97,729
+0.15(+1.97%)
Jul 18, 2005
7.629
7.686
7.567
7.618
168,002
-0.02(-0.26%)
Jul 15, 2005
7.530
7.723
7.499
7.638
107,904
+0.03(+0.41%)
Jul 14, 2005
7.723
7.723
7.590
7.607
94,926
-0.05(-0.70%)
Jul 13, 2005
7.723
7.723
7.621
7.661
94,618
-0.06(-0.81%)
Jul 12, 2005
7.791
7.848
7.720
7.723
108,681
-0.13(-1.66%)
Jul 11, 2005
7.678
7.870
7.655
7.853
165,999
+0.18(+2.40%)
Jul 08, 2005
7.372
7.675
7.340
7.669
172,560
+0.22(+3.01%)
Jul 07, 2005
7.423
7.491
7.349
7.445
136,302
-0.03(-0.38%)
Jul 06, 2005
7.479
7.556
7.468
7.474
247,318
-0.06(-0.83%)
Jul 05, 2005
7.516
7.564
7.462
7.536
215,550
+0.02(+0.30%)
Jul 01, 2005
7.423
7.522
7.366
7.513
153,897
+0.11(+1.49%)
Jun 30, 2005
7.318
7.476
7.250
7.403
320,756
+0.11(+1.55%)
Jun 29, 2005
7.292
7.299
7.224
7.289
182,728
+0.00(+0.04%)
Jun 28, 2005
7.091
7.289
7.054
7.287
167,101
+0.26(+3.71%)
Jun 27, 2005
6.966
7.049
6.961
7.026
98,124
+0.05(+0.73%)
Jun 24, 2005
7.068
7.111
6.955
6.975
393,370
-0.09(-1.28%)
Jun 23, 2005
7.264
7.312
7.066
7.066
174,767
-0.21(-2.88%)
Jun 22, 2005
7.196
7.318
7.165
7.275
279,611
+0.07(+0.94%)
Jun 21, 2005
7.111
7.255
7.111
7.207
153,975
+0.05(+0.67%)
Jun 20, 2005
7.182
7.196
7.117
7.159
154,772
-0.04(-0.51%)
Jun 17, 2005
7.074
7.244
7.040
7.196
486,181
+0.12(+1.72%)
Jun 16, 2005
6.884
7.074
6.881
7.074
326,883
+0.14(+2.00%)
Jun 15, 2005
6.935
6.938
6.884
6.935
226,627
+0.00(+0.00%)
Jun 14, 2005
6.853
6.938
6.799
6.935
236,917
+0.11(+1.62%)
Jun 13, 2005
6.828
6.856
6.785
6.825
101,379
+0.03(+0.50%)
Jun 10, 2005
6.757
6.802
6.757
6.791
140,067
-0.02(-0.29%)
Jun 09, 2005
6.740
6.811
6.601
6.811
126,539
+0.08(+1.22%)
Jun 08, 2005
6.728
6.839
6.728
6.728
186,681
-0.04(-0.63%)
Jun 07, 2005
6.828
6.921
6.750
6.771
164,802
-0.04(-0.58%)
Jun 06, 2005
6.706
6.828
6.658
6.811
165,418
+0.15(+2.30%)
Jun 03, 2005
6.745
6.768
6.646
6.658
110,147
-0.10(-1.47%)
Jun 02, 2005
6.782
6.782
6.658
6.757
93,329
-0.01(-0.08%)
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
.