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, 2011
7.754
7.801
7.599
7.727
1,094,733
+0.03(+0.35%)
Aug 30, 2011
7.774
7.814
7.593
7.700
1,184,039
-0.16(-2.05%)
Aug 29, 2011
7.572
7.874
7.572
7.861
487,808
+0.37(+4.93%)
Aug 26, 2011
7.304
7.546
7.170
7.492
661,284
+0.11(+1.55%)
Aug 25, 2011
7.760
8.022
7.284
7.378
1,467,369
-0.23(-3.09%)
Aug 24, 2011
7.405
7.707
7.331
7.613
2,013,564
+0.22(+3.00%)
Aug 23, 2011
6.955
7.398
6.847
7.391
1,184,592
+0.47(+6.79%)
Aug 22, 2011
7.082
7.143
6.861
6.921
874,968
+0.02(+0.29%)
Aug 19, 2011
7.096
7.257
6.821
6.901
1,165,313
-0.28(-3.84%)
Aug 18, 2011
7.539
7.552
7.149
7.176
1,304,939
-0.51(-6.64%)
Aug 17, 2011
7.740
7.848
7.619
7.686
859,128
+0.01(+0.17%)
Aug 16, 2011
7.754
7.787
7.619
7.673
614,867
-0.17(-2.22%)
Aug 15, 2011
7.754
7.861
7.700
7.848
480,051
+0.18(+2.36%)
Aug 12, 2011
7.915
8.002
7.626
7.666
1,352,342
-0.17(-2.14%)
Aug 11, 2011
7.351
7.921
7.344
7.834
1,306,487
+0.54(+7.46%)
Aug 10, 2011
7.733
7.774
7.270
7.290
1,645,359
-0.38(-4.99%)
Aug 09, 2011
7.606
7.713
7.096
7.673
1,542,700
+0.22(+2.97%)
Aug 08, 2011
8.116
8.324
7.431
7.452
1,546,126
-0.88(-10.56%)
Aug 05, 2011
8.579
8.579
8.324
8.331
1,088,121
-0.13(-1.51%)
Aug 04, 2011
8.626
8.700
8.458
8.458
1,336,863
-0.23(-2.70%)
Aug 03, 2011
8.613
8.787
8.512
8.693
998,195
+0.12(+1.41%)
Aug 02, 2011
8.714
8.774
8.573
8.573
1,161,105
-0.15(-1.69%)
Aug 01, 2011
8.942
8.996
8.667
8.720
996,628
-0.10(-1.14%)
Jul 29, 2011
8.532
8.922
8.438
8.821
1,666,920
+0.34(+3.96%)
Jul 28, 2011
8.626
8.774
8.485
8.485
796,873
-0.07(-0.78%)
Jul 27, 2011
8.640
8.660
8.526
8.552
810,275
-0.10(-1.16%)
Jul 26, 2011
8.754
8.781
8.646
8.653
276,629
-0.10(-1.15%)
Jul 25, 2011
8.720
8.834
8.680
8.754
377,598
-0.05(-0.61%)
Jul 22, 2011
8.814
8.908
8.717
8.808
295,053
-0.08(-0.91%)
Jul 21, 2011
8.821
8.962
8.761
8.888
399,594
+0.13(+1.53%)
Jul 20, 2011
8.640
8.781
8.599
8.754
537,932
+0.11(+1.32%)
Jul 19, 2011
8.539
8.687
8.485
8.640
486,929
+0.15(+1.74%)
Jul 18, 2011
8.640
8.646
8.479
8.492
627,781
-0.16(-1.86%)
Jul 15, 2011
8.774
8.942
8.633
8.653
725,769
-0.11(-1.23%)
Jul 14, 2011
9.009
9.063
8.727
8.761
478,377
-0.23(-2.54%)
Jul 13, 2011
8.868
9.043
8.808
8.989
523,617
+0.15(+1.75%)
Jul 12, 2011
8.734
8.928
8.734
8.834
556,690
+0.03(+0.38%)
Jul 11, 2011
8.908
8.955
8.767
8.801
352,991
-0.22(-2.46%)
Jul 08, 2011
9.009
9.090
8.915
9.022
343,962
-0.12(-1.32%)
Jul 07, 2011
8.970
9.240
8.917
9.143
930,053
+0.21(+2.38%)
Jul 06, 2011
8.884
8.949
8.824
8.930
366,353
+0.02(+0.22%)
Jul 05, 2011
9.083
9.083
8.817
8.910
789,210
-0.20(-2.19%)
Jul 01, 2011
8.984
9.163
8.984
9.110
467,496
+0.15(+1.63%)
Jun 30, 2011
8.930
9.010
8.924
8.964
347,000
+0.03(+0.37%)
Jun 29, 2011
8.811
8.944
8.758
8.930
343,609
+0.15(+1.74%)
Jun 28, 2011
8.744
8.784
8.664
8.777
286,455
+0.08(+0.92%)
Jun 27, 2011
8.611
8.797
8.611
8.698
750,094
+0.07(+0.85%)
Jun 24, 2011
8.651
8.777
8.571
8.625
1,569,825
-0.03(-0.38%)
Jun 23, 2011
8.678
8.718
8.578
8.658
859,870
-0.11(-1.21%)
Jun 22, 2011
8.930
8.977
8.758
8.764
645,231
-0.24(-2.66%)
Jun 21, 2011
8.964
9.063
8.904
9.004
635,397
+0.09(+1.04%)
Jun 20, 2011
8.871
8.950
8.851
8.910
552,686
-0.02(-0.22%)
Jun 17, 2011
8.884
8.984
8.797
8.930
938,945
+0.11(+1.28%)
Jun 16, 2011
8.864
8.964
8.751
8.817
1,077,529
-0.05(-0.60%)
Jun 15, 2011
8.857
8.877
8.744
8.871
839,267
-0.04(-0.45%)
Jun 14, 2011
8.944
8.997
8.877
8.910
633,195
+0.04(+0.45%)
Jun 13, 2011
8.877
8.917
8.764
8.871
371,129
+0.04(+0.41%)
Jun 10, 2011
8.891
8.957
8.731
8.834
598,750
-0.08(-0.93%)
Jun 09, 2011
9.004
9.004
8.904
8.917
907,327
-0.07(-0.81%)
Jun 08, 2011
9.137
9.223
8.984
8.990
607,173
-0.15(-1.67%)
Jun 07, 2011
9.123
9.190
9.083
9.143
471,297
+0.08(+0.88%)
Jun 06, 2011
8.990
9.093
8.891
9.063
573,906
+0.02(+0.22%)
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
.