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, 2017
27.64
27.91
27.45
27.48
492,165
-0.03(-0.12%)
Aug 30, 2017
27.68
27.78
27.49
27.51
252,453
-0.09(-0.33%)
Aug 29, 2017
27.36
27.83
27.20
27.60
262,793
-0.17(-0.60%)
Aug 28, 2017
27.97
28.39
27.60
27.77
228,890
-0.12(-0.42%)
Aug 25, 2017
27.89
28.04
27.73
27.89
112,636
+0.15(+0.54%)
Aug 24, 2017
27.66
27.76
27.43
27.74
158,116
+0.16(+0.57%)
Aug 23, 2017
27.19
27.87
27.19
27.58
170,183
+0.07(+0.24%)
Aug 22, 2017
27.34
27.53
27.20
27.51
225,935
+0.32(+1.19%)
Aug 21, 2017
27.30
27.47
27.04
27.19
238,516
-0.10(-0.36%)
Aug 18, 2017
26.98
27.40
26.81
27.29
573,077
+0.07(+0.27%)
Aug 17, 2017
28.08
28.18
27.17
27.22
390,133
-1.03(-3.66%)
Aug 16, 2017
28.49
28.65
28.19
28.25
243,781
-0.11(-0.38%)
Aug 15, 2017
28.73
28.82
28.32
28.36
252,942
-0.15(-0.52%)
Aug 14, 2017
28.07
28.55
28.06
28.51
260,027
+0.74(+2.65%)
Aug 11, 2017
28.22
28.29
27.55
27.77
460,671
-0.26(-0.92%)
Aug 10, 2017
28.52
28.71
28.01
28.03
413,317
-0.69(-2.39%)
Aug 09, 2017
28.74
28.96
28.49
28.71
362,498
-0.35(-1.20%)
Aug 08, 2017
28.78
29.54
28.70
29.06
363,458
+0.22(+0.77%)
Aug 07, 2017
28.99
29.02
28.75
28.84
153,144
-0.16(-0.54%)
Aug 04, 2017
28.95
29.23
28.92
28.99
168,736
+0.31(+1.10%)
Aug 03, 2017
28.97
29.12
28.53
28.68
154,353
-0.36(-1.23%)
Aug 02, 2017
29.10
29.25
28.87
29.04
195,303
-0.09(-0.31%)
Aug 01, 2017
28.97
29.17
28.86
29.13
316,937
+0.23(+0.80%)
Jul 31, 2017
28.50
28.92
28.46
28.90
344,086
+0.52(+1.84%)
Jul 28, 2017
28.55
28.58
28.15
28.37
364,550
-0.29(-1.01%)
Jul 27, 2017
29.04
29.18
28.65
28.66
576,570
-0.37(-1.28%)
Jul 26, 2017
29.87
29.87
28.99
29.04
334,594
-0.73(-2.45%)
Jul 25, 2017
29.51
30.10
29.49
29.76
516,703
+0.78(+2.68%)
Jul 24, 2017
29.04
29.26
28.93
28.99
410,774
+0.04(+0.14%)
Jul 21, 2017
29.88
29.90
28.93
28.94
466,307
-0.35(-1.19%)
Jul 20, 2017
29.58
29.26
29.29
434,706
-0.12(-0.39%)
Jul 19, 2017
29.41
29.61
29.08
29.41
325,140
+0.01(+0.03%)
Jul 18, 2017
29.29
29.53
29.13
29.40
224,804
-0.07(-0.25%)
Jul 17, 2017
29.55
29.66
29.35
29.47
265,851
-0.07(-0.22%)
Jul 14, 2017
29.54
29.73
29.27
29.54
267,299
-0.31(-1.05%)
Jul 13, 2017
29.84
30.06
29.57
29.86
394,826
+0.02(+0.08%)
Jul 12, 2017
29.85
30.18
29.71
29.83
244,874
-0.04(-0.14%)
Jul 11, 2017
30.15
30.15
29.62
29.87
695,523
-0.29(-0.95%)
Jul 10, 2017
30.28
30.62
30.13
30.16
302,044
-0.29(-0.96%)
Jul 07, 2017
30.36
30.57
29.99
30.45
224,228
+0.29(+0.95%)
Jul 06, 2017
30.52
30.71
30.01
30.16
302,231
-0.38(-1.24%)
Jul 05, 2017
30.74
31.05
30.24
30.54
216,412
-0.17(-0.56%)
Jul 03, 2017
30.27
30.99
30.15
30.71
194,738
+0.59(+1.97%)
Jun 30, 2017
30.11
30.18
29.64
30.12
586,432
+0.15(+0.49%)
Jun 29, 2017
30.19
30.39
29.64
29.97
352,359
+0.30(+1.00%)
Jun 28, 2017
29.38
29.83
29.04
29.68
396,282
+0.59(+2.04%)
Jun 27, 2017
29.22
29.46
29.05
29.09
363,697
+0.01(+0.03%)
Jun 26, 2017
28.99
29.46
28.67
29.08
421,661
+0.16(+0.57%)
Jun 23, 2017
29.04
28.58
28.91
1,304,836
+0.07(+0.26%)
Jun 22, 2017
29.13
29.58
28.77
28.84
281,076
-0.37(-1.27%)
Jun 21, 2017
29.62
29.69
29.15
29.21
410,458
-0.35(-1.17%)
Jun 20, 2017
29.74
29.81
29.47
29.55
318,218
-0.33(-1.10%)
Jun 19, 2017
30.16
30.37
29.78
29.88
389,883
-0.16(-0.52%)
Jun 16, 2017
29.79
30.18
29.64
30.04
1,570,723
+0.07(+0.25%)
Jun 15, 2017
29.64
30.29
29.64
29.97
291,246
+0.11(+0.36%)
Jun 14, 2017
29.87
30.06
28.43
29.86
962,618
-0.33(-1.09%)
Jun 13, 2017
30.03
30.44
29.94
30.19
529,809
+0.17(+0.58%)
Jun 12, 2017
30.20
30.78
29.58
30.01
467,913
-0.20(-0.65%)
Jun 09, 2017
29.24
30.47
29.10
30.21
534,900
+1.28(+4.41%)
Jun 08, 2017
27.61
29.38
27.51
28.94
596,898
+1.32(+4.80%)
Jun 07, 2017
27.26
27.70
27.00
27.61
318,174
+0.56(+2.07%)
Jun 06, 2017
26.90
27.37
26.79
27.05
438,848
-0.13(-0.48%)
Jun 05, 2017
27.09
27.46
26.90
27.18
279,662
+0.10(+0.36%)
Jun 02, 2017
26.90
27.39
26.70
27.09
459,720
-0.15(-0.54%)
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
.