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, 2009
9.511
9.530
9.351
9.504
471,916
-0.09(-0.93%)
Aug 28, 2009
9.785
9.810
9.555
9.593
726,680
-0.11(-1.18%)
Aug 27, 2009
9.785
9.995
9.555
9.708
405,255
-0.15(-1.49%)
Aug 26, 2009
9.613
9.995
9.581
9.855
501,003
+0.20(+2.05%)
Aug 25, 2009
9.753
9.925
9.606
9.657
423,051
-0.06(-0.59%)
Aug 24, 2009
10.10
10.20
9.689
9.715
563,139
-0.39(-3.85%)
Aug 21, 2009
9.702
10.13
9.555
10.10
851,812
+0.55(+5.74%)
Aug 20, 2009
9.421
9.568
9.370
9.555
368,310
+0.12(+1.28%)
Aug 19, 2009
9.466
9.574
9.332
9.434
427,436
-0.03(-0.27%)
Aug 18, 2009
9.370
9.511
9.287
9.460
582,788
+0.13(+1.37%)
Aug 17, 2009
9.644
9.644
9.179
9.332
879,956
-0.53(-5.37%)
Aug 14, 2009
10.19
10.26
9.644
9.861
507,596
-0.31(-3.07%)
Aug 13, 2009
10.44
10.60
10.01
10.17
725,480
-0.22(-2.15%)
Aug 12, 2009
10.30
10.55
10.21
10.40
749,573
+0.06(+0.56%)
Aug 11, 2009
10.60
10.64
10.24
10.34
1,297,333
-0.37(-3.45%)
Aug 10, 2009
10.38
10.77
10.33
10.71
1,266,463
+0.18(+1.76%)
Aug 07, 2009
10.01
10.81
9.931
10.52
1,469,888
+0.73(+7.42%)
Aug 06, 2009
10.01
10.17
9.692
9.797
761,855
-0.08(-0.77%)
Aug 05, 2009
9.989
10.15
9.810
9.874
907,102
-0.13(-1.34%)
Aug 04, 2009
9.880
10.17
9.332
10.01
871,260
+0.01(+0.13%)
Aug 03, 2009
10.04
10.13
9.855
9.995
716,484
+0.07(+0.71%)
Jul 31, 2009
9.995
10.19
9.906
9.925
699,069
-0.15(-1.52%)
Jul 30, 2009
9.817
10.20
9.721
10.08
715,871
+0.29(+3.00%)
Jul 29, 2009
9.727
9.855
9.619
9.785
672,331
-0.08(-0.78%)
Jul 28, 2009
9.587
9.912
9.542
9.861
985,249
+0.10(+0.98%)
Jul 27, 2009
9.396
9.957
9.313
9.766
1,195,667
+0.04(+0.39%)
Jul 24, 2009
9.205
9.880
8.701
9.727
1,748,233
+0.34(+3.67%)
Jul 23, 2009
8.752
9.504
8.593
9.383
1,708,477
+0.58(+6.59%)
Jul 22, 2009
8.478
8.905
8.446
8.803
1,084,616
+0.22(+2.60%)
Jul 21, 2009
8.809
8.854
8.370
8.580
1,174,994
-0.14(-1.61%)
Jul 20, 2009
8.733
8.860
8.574
8.720
1,070,834
+0.09(+1.03%)
Jul 17, 2009
9.134
9.364
8.561
8.631
1,210,363
-0.34(-3.77%)
Jul 16, 2009
8.950
9.026
8.669
8.969
860,087
-0.02(-0.21%)
Jul 15, 2009
8.924
9.192
8.892
8.988
1,347,439
+0.13(+1.51%)
Jul 14, 2009
8.688
8.931
8.625
8.854
1,070,894
+0.15(+1.76%)
Jul 13, 2009
8.510
8.835
8.497
8.701
3,254,524
+0.47(+5.65%)
Jul 10, 2009
8.714
8.720
8.166
8.236
1,477,776
-0.54(-6.10%)
Jul 09, 2009
8.676
8.918
8.625
8.771
495,474
+0.15(+1.78%)
Jul 08, 2009
8.656
8.994
8.357
8.618
995,392
+0.02(+0.22%)
Jul 07, 2009
8.803
8.905
8.599
8.599
877,243
-0.17(-1.96%)
Jul 06, 2009
8.937
9.052
8.612
8.771
1,023,840
-0.18(-1.99%)
Jul 02, 2009
9.243
9.485
8.924
8.950
787,548
-0.44(-4.68%)
Jul 01, 2009
9.536
9.632
9.294
9.389
782,127
-0.03(-0.27%)
Jun 30, 2009
9.644
9.861
9.307
9.415
872,838
-0.32(-3.27%)
Jun 29, 2009
9.695
9.931
9.262
9.734
618,973
-0.04(-0.46%)
Jun 26, 2009
9.676
9.785
9.351
9.778
1,390,864
+0.06(+0.59%)
Jun 25, 2009
9.326
9.727
9.275
9.721
548,519
+0.33(+3.46%)
Jun 24, 2009
9.498
9.562
9.345
9.396
462,334
+0.03(+0.34%)
Jun 23, 2009
9.568
9.715
9.287
9.364
464,128
-0.09(-0.94%)
Jun 22, 2009
9.759
9.804
9.453
9.453
674,606
-0.40(-4.08%)
Jun 19, 2009
9.797
9.906
9.657
9.855
1,379,045
+0.24(+2.45%)
Jun 18, 2009
9.326
9.625
9.262
9.619
528,378
+0.27(+2.86%)
Jun 17, 2009
9.402
9.619
8.950
9.351
878,881
-0.06(-0.61%)
Jun 16, 2009
9.657
9.715
9.402
9.409
641,095
-0.17(-1.80%)
Jun 15, 2009
9.817
9.880
9.402
9.581
1,399,915
-0.32(-3.22%)
Jun 12, 2009
10.03
10.24
9.778
9.899
584,150
-0.20(-2.02%)
Jun 11, 2009
10.05
10.32
9.995
10.10
765,052
+0.09(+0.89%)
Jun 10, 2009
10.14
10.22
9.797
10.01
708,497
-0.10(-0.95%)
Jun 09, 2009
10.21
10.28
10.01
10.11
450,663
+0.00(+0.00%)
Jun 08, 2009
9.982
10.24
9.899
10.11
444,038
+0.13(+1.28%)
Jun 05, 2009
10.61
10.61
9.766
9.982
1,124,242
-0.45(-4.28%)
Jun 04, 2009
10.26
10.44
10.16
10.43
1,090,896
+0.22(+2.19%)
Jun 03, 2009
10.18
10.38
10.06
10.21
803,227
-0.08(-0.74%)
Jun 02, 2009
10.52
10.61
10.18
10.28
1,011,992
-0.27(-2.60%)
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
.