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, 2010
8.987
9.123
8.929
8.968
882,300
+0.02(+0.22%)
Aug 30, 2010
9.279
9.305
8.942
8.948
485,390
-0.40(-4.23%)
Aug 27, 2010
9.259
9.350
9.071
9.344
587,394
+0.19(+2.05%)
Aug 26, 2010
9.194
9.285
9.078
9.156
680,204
-0.01(-0.14%)
Aug 25, 2010
9.091
9.188
8.909
9.169
651,187
+0.00(+0.00%)
Aug 24, 2010
9.175
9.246
8.916
9.169
714,191
-0.08(-0.88%)
Aug 23, 2010
9.395
9.518
9.246
9.250
443,034
-0.10(-1.07%)
Aug 20, 2010
9.395
9.512
9.182
9.350
624,199
-0.10(-1.10%)
Aug 19, 2010
9.842
9.888
9.408
9.454
641,742
-0.41(-4.20%)
Aug 18, 2010
9.894
9.920
9.739
9.868
538,397
-0.01(-0.13%)
Aug 17, 2010
9.862
9.985
9.784
9.881
465,540
+0.08(+0.86%)
Aug 16, 2010
9.635
9.849
9.622
9.797
448,929
+0.12(+1.20%)
Aug 13, 2010
9.706
9.817
9.674
9.680
608,354
-0.09(-0.93%)
Aug 12, 2010
9.739
9.817
9.642
9.771
658,795
-0.09(-0.92%)
Aug 11, 2010
10.15
10.15
9.817
9.862
892,646
-0.53(-5.11%)
Aug 10, 2010
10.48
10.52
10.28
10.39
394,788
-0.25(-2.31%)
Aug 09, 2010
10.37
10.65
10.32
10.64
659,599
+0.36(+3.46%)
Aug 06, 2010
10.30
10.41
10.10
10.28
367,228
-0.17(-1.61%)
Aug 05, 2010
10.58
10.60
10.32
10.45
612,658
-0.22(-2.06%)
Aug 04, 2010
10.59
10.72
10.54
10.67
374,080
+0.10(+0.98%)
Aug 03, 2010
10.53
10.76
10.46
10.57
366,371
-0.03(-0.24%)
Aug 02, 2010
10.54
10.67
10.45
10.59
422,974
+0.24(+2.32%)
Jul 30, 2010
10.50
10.61
10.33
10.35
739,239
-0.31(-2.92%)
Jul 29, 2010
10.70
10.78
10.46
10.67
493,798
+0.01(+0.12%)
Jul 28, 2010
10.78
10.89
10.65
10.65
543,947
-0.19(-1.73%)
Jul 27, 2010
10.87
11.02
10.76
10.84
571,992
+0.02(+0.18%)
Jul 26, 2010
10.60
10.83
10.52
10.82
909,343
+0.30(+2.83%)
Jul 23, 2010
9.836
10.58
9.758
10.52
1,300,359
+0.82(+8.41%)
Jul 22, 2010
9.622
9.791
9.564
9.706
605,071
+0.27(+2.81%)
Jul 21, 2010
9.881
9.953
9.421
9.441
1,156,854
-0.39(-3.96%)
Jul 20, 2010
9.460
9.836
9.428
9.829
1,026,907
+0.27(+2.78%)
Jul 19, 2010
9.616
9.732
9.421
9.564
707,928
+0.01(+0.07%)
Jul 16, 2010
9.687
9.687
9.460
9.557
1,168,316
-0.23(-2.38%)
Jul 15, 2010
9.985
10.00
9.622
9.791
696,401
-0.20(-2.01%)
Jul 14, 2010
10.13
10.17
9.940
9.991
519,585
-0.20(-1.97%)
Jul 13, 2010
10.00
10.25
9.979
10.19
910,536
+0.32(+3.28%)
Jul 12, 2010
9.868
10.03
9.829
9.868
841,024
-0.06(-0.59%)
Jul 09, 2010
9.797
9.927
9.765
9.927
721,252
+0.14(+1.39%)
Jul 08, 2010
9.874
9.874
9.591
9.791
565,679
+0.01(+0.13%)
Jul 07, 2010
9.437
9.784
9.334
9.778
925,870
+0.40(+4.32%)
Jul 06, 2010
9.649
9.810
9.309
9.373
585,333
-0.10(-1.08%)
Jul 02, 2010
9.489
9.881
9.367
9.476
953,330
+0.08(+0.82%)
Jul 01, 2010
9.424
9.649
9.045
9.399
947,371
-0.03(-0.27%)
Jun 30, 2010
9.540
9.630
9.399
9.424
645,895
-0.09(-0.95%)
Jun 29, 2010
9.688
9.701
9.424
9.514
748,725
-0.29(-2.95%)
Jun 25, 2010
9.688
9.803
9.604
9.803
1,202,976
+0.13(+1.33%)
Jun 24, 2010
9.701
9.900
9.617
9.675
360,388
-0.07(-0.73%)
Jun 23, 2010
9.861
9.926
9.701
9.746
544,556
-0.15(-1.49%)
Jun 22, 2010
10.05
10.21
9.868
9.893
490,089
-0.12(-1.22%)
Jun 21, 2010
10.22
10.24
9.945
10.02
416,442
-0.09(-0.89%)
Jun 18, 2010
10.15
10.22
9.967
10.11
823,474
+0.03(+0.25%)
Jun 17, 2010
10.19
10.19
9.977
10.08
325,911
-0.01(-0.13%)
Jun 16, 2010
10.03
10.20
9.958
10.09
458,478
-0.01(-0.13%)
Jun 15, 2010
9.938
10.11
9.842
10.11
734,152
+0.24(+2.48%)
Jun 14, 2010
10.12
10.23
9.842
9.861
515,832
-0.20(-1.98%)
Jun 11, 2010
9.649
10.07
9.649
10.06
689,433
+0.28(+2.82%)
Jun 10, 2010
9.739
9.803
9.624
9.784
1,134,582
+0.22(+2.35%)
Jun 09, 2010
9.816
9.816
9.527
9.559
1,078,696
-0.13(-1.38%)
Jun 08, 2010
9.990
10.06
9.502
9.693
1,502,128
-0.28(-2.85%)
Jun 07, 2010
9.752
10.14
9.649
9.977
1,740,092
+0.24(+2.51%)
Jun 04, 2010
10.21
10.44
9.714
9.733
1,134,157
-0.74(-7.06%)
Jun 03, 2010
10.34
10.56
10.29
10.47
950,806
+0.20(+1.94%)
Jun 02, 2010
9.964
10.29
9.874
10.27
668,845
+0.36(+3.63%)
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
.