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, 2015
19.53
19.98
19.44
19.97
636,419
+0.27(+1.36%)
Aug 28, 2015
19.62
19.88
19.54
19.70
572,073
+0.02(+0.12%)
Aug 27, 2015
19.40
19.89
19.17
19.67
905,634
+0.40(+2.07%)
Aug 26, 2015
19.14
19.30
18.60
19.27
913,154
+0.60(+3.21%)
Aug 25, 2015
19.67
19.75
18.65
18.68
788,664
-0.39(-2.05%)
Aug 24, 2015
19.57
19.90
19.00
19.07
786,240
-1.22(-6.00%)
Aug 21, 2015
20.00
20.50
19.84
20.28
604,474
-0.10(-0.47%)
Aug 20, 2015
20.80
21.12
20.27
20.38
694,855
-0.67(-3.17%)
Aug 19, 2015
21.48
21.49
21.04
21.05
356,802
-0.48(-2.25%)
Aug 18, 2015
21.63
21.78
21.45
21.53
363,381
-0.05(-0.21%)
Aug 17, 2015
21.52
21.78
21.29
21.58
490,675
-0.01(-0.04%)
Aug 14, 2015
21.30
21.59
21.28
21.59
499,806
+0.21(+1.01%)
Aug 13, 2015
21.24
21.52
21.15
21.37
484,539
+0.10(+0.47%)
Aug 12, 2015
21.53
21.75
21.03
21.27
985,323
-0.47(-2.15%)
Aug 11, 2015
21.87
22.10
21.46
21.74
353,945
-0.32(-1.46%)
Aug 10, 2015
21.80
22.08
21.80
22.06
387,191
+0.45(+2.10%)
Aug 07, 2015
21.78
22.02
21.34
21.61
379,070
-0.26(-1.19%)
Aug 06, 2015
22.02
22.14
21.78
21.87
341,609
-0.06(-0.28%)
Aug 05, 2015
21.88
22.25
21.65
21.93
256,571
+0.17(+0.78%)
Aug 04, 2015
21.69
21.94
21.55
21.76
316,809
+0.14(+0.64%)
Aug 03, 2015
21.52
21.76
21.36
21.62
354,406
+0.05(+0.25%)
Jul 31, 2015
21.49
21.58
21.21
21.57
598,957
+0.07(+0.32%)
Jul 30, 2015
21.24
21.51
21.17
21.50
444,507
+0.13(+0.61%)
Jul 29, 2015
21.52
21.53
21.23
21.37
550,164
-0.11(-0.50%)
Jul 28, 2015
21.79
21.79
21.35
21.48
498,645
-0.08(-0.39%)
Jul 27, 2015
21.58
21.59
21.33
21.56
501,133
-0.35(-1.61%)
Jul 24, 2015
22.31
22.31
21.82
21.92
528,628
-0.64(-2.82%)
Jul 23, 2015
23.02
23.18
22.54
22.55
348,808
-0.38(-1.64%)
Jul 22, 2015
22.53
23.00
22.53
22.93
616,065
+0.29(+1.29%)
Jul 21, 2015
22.85
23.14
22.54
22.64
308,993
-0.22(-0.97%)
Jul 20, 2015
22.80
22.91
22.61
22.86
354,009
+0.11(+0.47%)
Jul 17, 2015
22.94
22.94
22.55
22.75
395,664
-0.18(-0.80%)
Jul 16, 2015
22.99
23.14
22.86
22.94
372,166
+0.10(+0.44%)
Jul 15, 2015
22.87
23.07
22.77
22.84
389,684
+0.07(+0.30%)
Jul 14, 2015
22.55
22.84
22.46
22.77
305,619
+0.08(+0.34%)
Jul 13, 2015
22.71
22.88
22.55
22.69
388,765
+0.15(+0.68%)
Jul 10, 2015
22.46
22.59
22.08
22.54
546,728
+0.31(+1.38%)
Jul 09, 2015
22.19
22.33
22.02
22.23
738,508
+0.30(+1.36%)
Jul 08, 2015
21.77
22.04
21.60
21.93
870,494
-0.03(-0.14%)
Jul 07, 2015
22.27
22.27
21.52
21.96
688,827
-0.39(-1.74%)
Jul 06, 2015
21.99
22.38
21.91
22.35
877,218
+0.24(+1.07%)
Jul 02, 2015
22.73
22.11
22.11
22.11
660,414
-0.60(-2.65%)
Jul 01, 2015
22.73
22.95
22.46
22.72
563,024
+0.28(+1.26%)
Jun 30, 2015
22.47
22.77
22.22
22.43
643,579
+0.26(+1.17%)
Jun 29, 2015
22.68
22.80
22.15
22.18
619,027
-0.61(-2.68%)
Jun 26, 2015
22.91
23.10
22.72
22.79
1,128,996
-0.02(-0.07%)
Jun 25, 2015
22.84
23.04
22.57
22.80
816,977
+0.14(+0.61%)
Jun 24, 2015
22.92
23.03
22.64
22.66
628,339
-0.27(-1.20%)
Jun 23, 2015
22.87
23.08
22.76
22.94
897,323
+0.17(+0.74%)
Jun 22, 2015
22.67
22.82
22.62
22.77
328,228
+0.32(+1.43%)
Jun 19, 2015
22.47
22.57
22.25
22.45
1,003,947
+0.00(+0.00%)
Jun 18, 2015
22.44
22.54
22.17
22.45
446,452
+0.15(+0.68%)
Jun 17, 2015
22.88
22.88
22.22
22.30
368,859
-0.47(-2.08%)
Jun 16, 2015
22.33
22.78
22.26
22.77
559,798
+0.37(+1.63%)
Jun 15, 2015
22.30
22.59
22.04
22.40
497,822
-0.12(-0.54%)
Jun 12, 2015
22.55
22.59
22.35
22.53
351,795
-0.05(-0.20%)
Jun 11, 2015
22.65
22.65
22.23
22.57
417,674
-0.05(-0.24%)
Jun 10, 2015
22.24
22.88
22.17
22.62
819,964
+0.11(+0.47%)
Jun 09, 2015
22.41
22.62
22.27
22.52
475,846
+0.18(+0.82%)
Jun 08, 2015
22.26
22.56
22.16
22.34
384,850
-0.02(-0.10%)
Jun 05, 2015
21.97
22.39
21.84
22.36
782,453
+0.53(+2.45%)
Jun 04, 2015
21.84
21.91
21.66
21.82
440,918
-0.14(-0.66%)
Jun 03, 2015
21.70
22.00
21.67
21.97
529,913
+0.41(+1.91%)
Jun 02, 2015
21.40
21.81
21.34
21.56
528,078
+0.14(+0.64%)
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
.