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 29, 2008
13.59
13.70
13.46
13.59
720,728
-0.20(-1.48%)
Aug 28, 2008
13.35
13.90
13.26
13.79
612,107
+0.57(+4.34%)
Aug 27, 2008
13.32
13.57
13.07
13.22
547,777
-0.14(-1.05%)
Aug 26, 2008
13.00
13.38
13.00
13.36
529,283
+0.38(+2.90%)
Aug 25, 2008
13.46
13.56
12.98
12.98
519,975
-0.59(-4.32%)
Aug 22, 2008
13.28
13.83
13.13
13.57
766,505
+0.36(+2.70%)
Aug 21, 2008
13.29
13.49
13.11
13.21
599,982
-0.27(-2.03%)
Aug 20, 2008
13.69
13.96
13.30
13.49
777,497
-0.15(-1.12%)
Aug 19, 2008
13.93
13.99
13.47
13.64
634,167
-0.47(-3.30%)
Aug 18, 2008
14.67
14.67
14.10
14.11
591,452
-0.57(-3.91%)
Aug 15, 2008
14.72
14.79
14.31
14.68
1,030,890
+0.18(+1.23%)
Aug 14, 2008
14.18
14.55
14.00
14.50
601,507
+0.22(+1.56%)
Aug 13, 2008
14.45
14.54
14.02
14.28
1,015,998
-0.27(-1.84%)
Aug 12, 2008
14.60
14.72
14.04
14.55
1,183,809
-0.18(-1.21%)
Aug 11, 2008
14.35
14.98
14.30
14.72
1,763,985
+0.54(+3.82%)
Aug 08, 2008
13.75
14.35
13.75
14.18
1,643,035
+0.46(+3.34%)
Aug 07, 2008
14.74
14.98
13.62
13.72
1,371,014
-1.24(-8.27%)
Aug 06, 2008
14.77
15.03
14.39
14.96
1,025,784
+0.16(+1.08%)
Aug 05, 2008
14.19
14.87
14.04
14.80
1,134,037
+0.61(+4.31%)
Aug 04, 2008
14.05
14.34
13.71
14.19
890,630
+0.10(+0.72%)
Aug 01, 2008
13.60
14.28
13.43
14.09
1,144,206
+0.27(+1.98%)
Jul 31, 2008
13.67
14.15
13.59
13.81
1,214,698
-0.12(-0.87%)
Jul 30, 2008
14.21
14.28
13.67
13.93
1,187,045
-0.27(-1.88%)
Jul 29, 2008
14.20
14.29
13.20
14.20
1,460,182
+1.01(+7.63%)
Jul 28, 2008
13.39
13.64
12.76
13.20
1,381,218
-0.31(-2.27%)
Jul 25, 2008
12.67
13.55
12.44
13.50
1,882,226
+1.52(+12.66%)
Jul 24, 2008
12.53
12.65
11.86
11.98
1,108,217
-0.59(-4.71%)
Jul 23, 2008
12.33
13.00
12.26
12.58
1,633,018
+0.21(+1.70%)
Jul 22, 2008
12.05
12.40
11.56
12.37
1,226,768
+0.27(+2.21%)
Jul 21, 2008
12.12
12.40
11.93
12.10
847,440
+0.05(+0.42%)
Jul 18, 2008
12.09
12.24
11.68
12.05
928,295
-0.05(-0.42%)
Jul 17, 2008
10.80
12.17
10.79
12.10
2,222,938
+1.33(+12.37%)
Jul 16, 2008
9.587
10.77
9.530
10.77
743,590
+1.20(+12.52%)
Jul 15, 2008
9.523
9.880
9.058
9.568
1,198,293
-0.10(-0.99%)
Jul 14, 2008
10.16
10.19
9.455
9.664
1,126,479
-0.39(-3.87%)
Jul 11, 2008
9.568
10.17
9.562
10.05
1,067,327
+0.38(+3.96%)
Jul 10, 2008
9.708
9.778
9.345
9.670
1,061,007
-0.03(-0.33%)
Jul 09, 2008
10.25
10.31
9.676
9.702
797,836
-0.52(-5.11%)
Jul 08, 2008
9.249
10.24
9.115
10.22
1,333,966
+1.01(+10.93%)
Jul 07, 2008
9.823
9.823
9.147
9.217
1,096,131
-0.53(-5.43%)
Jul 04, 2008
9.976
10.17
9.746
9.746
418,383
+0.00(+0.00%)
Jul 03, 2008
9.976
10.17
9.746
9.746
418,383
-0.25(-2.49%)
Jul 02, 2008
10.30
10.49
9.957
9.995
793,629
-0.33(-3.21%)
Jul 01, 2008
10.19
10.40
9.950
10.33
1,711,103
+0.13(+1.31%)
Jun 30, 2008
10.45
10.60
10.19
10.19
2,106,651
-0.25(-2.38%)
Jun 27, 2008
10.87
11.14
10.44
10.44
2,477,754
-0.43(-3.99%)
Jun 26, 2008
10.89
11.01
10.72
10.87
765,683
-0.13(-1.22%)
Jun 25, 2008
10.80
11.19
10.80
11.01
1,010,593
+0.17(+1.59%)
Jun 24, 2008
10.48
10.84
10.36
10.84
803,961
+0.25(+2.41%)
Jun 23, 2008
11.21
11.21
10.57
10.58
685,662
-0.54(-4.82%)
Jun 20, 2008
11.35
11.56
11.02
11.12
1,631,134
-0.26(-2.24%)
Jun 19, 2008
11.26
11.52
11.06
11.37
708,761
+0.11(+1.02%)
Jun 18, 2008
11.45
11.71
11.01
11.26
782,671
-0.25(-2.16%)
Jun 17, 2008
11.79
11.88
11.42
11.51
498,560
-0.24(-2.01%)
Jun 16, 2008
11.34
11.82
11.31
11.74
334,685
+0.34(+2.96%)
Jun 13, 2008
11.79
11.79
11.10
11.40
1,056,875
-0.24(-2.03%)
Jun 12, 2008
11.58
12.07
11.54
11.64
676,124
+0.20(+1.73%)
Jun 11, 2008
11.79
11.83
11.44
11.44
428,862
-0.41(-3.44%)
Jun 10, 2008
11.91
12.11
11.63
11.85
741,032
+0.03(+0.22%)
Jun 09, 2008
12.30
12.42
11.73
11.82
651,788
-0.41(-3.39%)
Jun 06, 2008
12.81
12.81
12.19
12.24
468,474
-0.65(-5.04%)
Jun 05, 2008
12.69
13.03
12.61
12.89
367,247
+0.23(+1.81%)
Jun 04, 2008
12.53
12.77
12.42
12.66
396,009
+0.07(+0.56%)
Jun 03, 2008
12.90
12.90
12.44
12.59
369,655
-0.29(-2.23%)
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
.