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, 2007
14.20
14.20
13.85
14.00
256,489
+0.04(+0.27%)
Aug 30, 2007
14.13
14.37
13.84
13.96
190,763
-0.33(-2.32%)
Aug 29, 2007
13.97
14.37
13.81
14.29
270,487
+0.38(+2.70%)
Aug 28, 2007
14.32
14.32
13.92
13.92
243,699
-0.54(-3.71%)
Aug 27, 2007
14.46
14.58
14.09
14.45
243,046
-0.11(-0.74%)
Aug 24, 2007
14.32
14.58
14.06
14.56
273,755
+0.22(+1.51%)
Aug 23, 2007
14.69
14.72
14.29
14.34
319,698
-0.29(-1.96%)
Aug 22, 2007
14.95
15.17
14.30
14.63
575,167
-0.28(-1.88%)
Aug 21, 2007
14.57
15.11
14.53
14.91
306,918
+0.24(+1.61%)
Aug 20, 2007
14.91
14.96
14.20
14.67
406,000
-0.24(-1.58%)
Aug 17, 2007
14.88
15.30
14.51
14.91
921,954
+0.47(+3.22%)
Aug 16, 2007
12.97
14.53
12.97
14.44
1,026,425
+1.42(+10.86%)
Aug 15, 2007
13.08
13.50
13.00
13.03
300,034
-0.04(-0.34%)
Aug 14, 2007
13.08
13.42
12.92
13.07
297,641
-0.05(-0.39%)
Aug 13, 2007
13.69
13.79
13.05
13.12
478,451
-0.43(-3.20%)
Aug 10, 2007
13.53
14.20
13.28
13.56
742,549
-0.33(-2.34%)
Aug 09, 2007
13.53
14.53
13.33
13.88
1,111,894
-0.01(-0.09%)
Aug 08, 2007
13.35
14.92
13.07
13.90
1,427,974
+0.72(+5.47%)
Aug 07, 2007
12.77
13.27
12.55
13.18
526,812
+0.36(+2.84%)
Aug 06, 2007
11.94
12.83
11.74
12.81
772,366
+0.91(+7.60%)
Aug 03, 2007
11.91
12.69
11.86
11.91
564,502
-0.68(-5.42%)
Aug 02, 2007
12.32
12.71
12.14
12.59
516,485
+0.29(+2.38%)
Aug 01, 2007
12.05
12.37
11.79
12.30
622,098
+0.15(+1.26%)
Jul 31, 2007
12.39
12.57
12.14
12.14
387,387
-0.14(-1.14%)
Jul 30, 2007
12.10
12.37
11.90
12.28
484,954
+0.17(+1.42%)
Jul 27, 2007
12.01
12.53
12.00
12.11
648,137
+0.00(+0.00%)
Jul 26, 2007
12.19
12.44
12.00
12.11
542,476
-0.26(-2.06%)
Jul 25, 2007
12.36
12.54
12.15
12.37
867,280
+0.07(+0.57%)
Jul 24, 2007
12.38
12.42
12.19
12.30
992,122
-0.20(-1.58%)
Jul 23, 2007
12.45
12.50
12.27
12.49
526,268
+0.10(+0.77%)
Jul 20, 2007
12.40
12.44
12.14
12.40
974,726
-0.03(-0.26%)
Jul 19, 2007
12.26
12.74
12.23
12.43
311,956
+0.24(+1.93%)
Jul 18, 2007
12.37
12.42
12.01
12.19
262,504
-0.25(-2.00%)
Jul 17, 2007
12.43
12.63
12.41
12.44
254,873
-0.03(-0.25%)
Jul 16, 2007
12.62
12.63
12.40
12.47
231,768
-0.21(-1.66%)
Jul 13, 2007
12.78
12.79
12.57
12.69
121,408
-0.10(-0.80%)
Jul 12, 2007
12.50
12.81
12.35
12.79
189,935
+0.39(+3.14%)
Jul 11, 2007
12.45
12.54
12.27
12.40
249,891
-0.03(-0.26%)
Jul 10, 2007
12.70
12.72
12.40
12.43
346,299
-0.39(-3.03%)
Jul 09, 2007
12.97
13.02
12.80
12.82
355,165
-0.15(-1.18%)
Jul 06, 2007
13.12
13.14
12.92
12.97
179,603
-0.20(-1.50%)
Jul 05, 2007
13.29
13.37
13.04
13.17
125,300
-0.08(-0.62%)
Jul 03, 2007
13.14
13.30
13.14
13.25
91,580
+0.10(+0.78%)
Jul 02, 2007
13.07
13.22
13.00
13.15
286,210
+0.18(+1.38%)
Jun 29, 2007
13.34
13.41
12.95
12.97
289,890
-0.29(-2.16%)
Jun 28, 2007
13.10
13.44
12.96
13.26
319,681
+0.08(+0.63%)
Jun 27, 2007
12.86
13.20
12.46
13.18
464,376
+0.19(+1.47%)
Jun 26, 2007
13.17
13.20
12.87
12.98
384,174
-0.14(-1.07%)
Jun 25, 2007
13.28
13.42
13.07
13.12
231,511
-0.22(-1.62%)
Jun 22, 2007
13.39
13.39
13.16
13.34
864,362
-0.11(-0.85%)
Jun 21, 2007
13.55
13.55
13.34
13.46
183,876
-0.14(-1.03%)
Jun 20, 2007
13.86
13.88
13.58
13.60
197,823
-0.25(-1.80%)
Jun 19, 2007
13.78
13.86
13.68
13.85
264,496
-0.01(-0.09%)
Jun 18, 2007
13.81
13.90
13.66
13.86
152,799
+0.04(+0.32%)
Jun 15, 2007
13.86
14.01
13.76
13.81
501,853
+0.17(+1.21%)
Jun 14, 2007
13.64
13.81
13.61
13.65
230,297
+0.01(+0.09%)
Jun 13, 2007
13.49
13.70
13.38
13.63
292,264
+0.15(+1.09%)
Jun 12, 2007
13.67
13.72
13.45
13.49
257,750
-0.28(-2.04%)
Jun 11, 2007
13.77
13.85
13.62
13.77
193,658
-0.06(-0.42%)
Jun 08, 2007
13.72
13.83
13.65
13.83
235,334
+0.08(+0.56%)
Jun 07, 2007
13.83
13.90
13.56
13.75
513,771
-0.18(-1.33%)
Jun 06, 2007
13.92
14.09
13.85
13.93
420,576
-0.08(-0.59%)
Jun 05, 2007
13.96
14.04
13.89
14.02
595,806
-0.01(-0.09%)
Jun 04, 2007
13.85
14.06
13.85
14.03
515,260
+0.15(+1.10%)
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
.