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 30, 2013
17.30
17.40
17.01
17.05
0
-0.27(-1.56%)
Aug 29, 2013
17.11
17.40
17.06
17.32
329,877
+0.18(+1.05%)
Aug 28, 2013
16.95
17.22
16.85
17.14
0
+0.24(+1.41%)
Aug 27, 2013
17.42
17.42
16.82
16.90
462,711
-0.71(-4.06%)
Aug 26, 2013
17.69
17.73
17.55
17.62
0
-0.09(-0.49%)
Aug 23, 2013
17.68
17.71
17.47
17.71
0
+0.01(+0.06%)
Aug 22, 2013
17.51
17.82
17.51
17.69
200,649
+0.26(+1.47%)
Aug 21, 2013
17.45
17.68
17.33
17.44
0
-0.12(-0.70%)
Aug 20, 2013
17.40
17.65
17.40
17.56
319,980
+0.18(+1.04%)
Aug 19, 2013
17.47
17.58
17.34
17.38
302,845
-0.10(-0.58%)
Aug 16, 2013
17.37
17.74
17.37
17.48
0
+0.01(+0.04%)
Aug 15, 2013
17.53
17.71
17.42
17.47
286,369
-0.25(-1.39%)
Aug 14, 2013
17.70
17.84
17.60
17.72
464,105
+0.04(+0.20%)
Aug 13, 2013
17.55
17.71
17.34
17.68
386,476
+0.18(+1.03%)
Aug 12, 2013
17.42
17.62
17.38
17.50
286,668
-0.01(-0.08%)
Aug 09, 2013
17.63
17.79
17.51
17.52
323,536
-0.14(-0.78%)
Aug 08, 2013
17.76
17.87
17.54
17.66
222,554
+0.01(+0.04%)
Aug 07, 2013
17.78
17.93
17.44
17.65
392,733
-0.24(-1.33%)
Aug 06, 2013
18.04
18.08
17.75
17.89
267,379
-0.19(-1.08%)
Aug 05, 2013
17.94
18.17
17.86
18.08
370,076
+0.15(+0.85%)
Aug 02, 2013
17.79
18.00
17.63
17.93
371,354
+0.01(+0.08%)
Aug 01, 2013
17.71
17.99
17.45
17.91
526,164
+0.35(+1.97%)
Jul 31, 2013
17.57
18.03
17.57
17.57
0
+0.01(+0.08%)
Jul 30, 2013
17.54
17.81
17.45
17.55
606,617
+0.14(+0.79%)
Jul 29, 2013
17.47
17.61
17.17
17.42
0
+0.30(+1.73%)
Jul 26, 2013
17.01
17.39
16.92
17.12
0
-0.06(-0.34%)
Jul 25, 2013
17.23
17.36
17.00
17.18
0
-0.14(-0.79%)
Jul 24, 2013
17.16
17.45
17.08
17.32
0
+0.19(+1.10%)
Jul 23, 2013
17.12
17.32
16.90
17.13
0
+0.11(+0.64%)
Jul 22, 2013
16.95
17.20
17.00
17.02
0
-0.01(-0.04%)
Jul 19, 2013
16.99
17.07
16.95
17.03
0
-0.04(-0.25%)
Jul 18, 2013
16.88
17.21
16.76
17.07
0
+0.29(+1.72%)
Jul 17, 2013
16.80
17.00
16.70
16.78
340,922
+0.03(+0.17%)
Jul 16, 2013
16.88
16.89
16.46
16.75
0
-0.14(-0.81%)
Jul 15, 2013
16.62
16.90
16.49
16.89
0
+0.33(+2.01%)
Jul 12, 2013
16.25
16.60
16.25
16.56
0
+0.25(+1.55%)
Jul 11, 2013
16.82
16.96
16.27
16.31
0
-0.35(-2.08%)
Jul 10, 2013
16.78
16.88
16.59
16.65
0
-0.13(-0.77%)
Jul 09, 2013
16.96
16.90
16.74
16.78
0
-0.12(-0.68%)
Jul 08, 2013
17.08
17.16
16.86
16.90
664,263
-0.14(-0.85%)
Jul 05, 2013
16.99
17.08
16.85
17.04
0
+0.31(+1.86%)
Jul 03, 2013
16.62
16.89
16.54
16.73
0
+0.10(+0.60%)
Jul 02, 2013
16.59
17.02
16.59
16.63
0
+0.10(+0.61%)
Jul 01, 2013
15.97
16.62
15.93
16.53
0
+0.62(+3.88%)
Jun 28, 2013
16.16
16.16
15.90
15.91
1,499,516
-0.17(-1.07%)
Jun 27, 2013
15.96
16.15
15.90
16.09
0
+0.16(+1.04%)
Jun 26, 2013
15.96
16.14
15.76
15.92
0
+0.04(+0.23%)
Jun 25, 2013
15.66
15.89
15.40
15.88
599,133
+0.42(+2.69%)
Jun 24, 2013
15.18
15.58
15.08
15.47
0
+0.11(+0.70%)
Jun 21, 2013
15.09
15.38
15.02
15.36
1,150,856
+0.34(+2.29%)
Jun 20, 2013
14.69
15.13
14.68
15.02
0
+0.13(+0.87%)
Jun 19, 2013
14.95
15.00
14.81
14.89
0
-0.11(-0.72%)
Jun 18, 2013
14.87
15.10
14.74
15.00
0
+0.19(+1.26%)
Jun 17, 2013
14.70
14.94
14.62
14.81
0
+0.24(+1.62%)
Jun 14, 2013
14.73
14.90
14.53
14.57
0
-0.25(-1.69%)
Jun 13, 2013
14.53
14.86
14.38
14.82
455,521
+0.29(+2.02%)
Jun 12, 2013
14.26
14.60
14.09
14.53
1,086,037
+0.52(+3.74%)
Jun 11, 2013
13.98
14.12
13.86
14.01
381,181
-0.11(-0.76%)
Jun 10, 2013
13.93
14.14
13.81
14.11
0
+0.22(+1.60%)
Jun 07, 2013
13.78
13.95
13.65
13.89
0
+0.27(+2.00%)
Jun 06, 2013
13.53
13.66
13.43
13.62
506,663
+0.04(+0.32%)
Jun 05, 2013
13.78
13.80
13.58
13.58
0
-0.25(-1.82%)
Jun 04, 2013
13.93
14.05
13.68
13.83
0
-0.13(-0.93%)
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
.