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, 2018
39.05
39.05
39.05
0
+0.44(+1.13%)
Aug 30, 2018
38.38
38.77
38.31
38.61
264,376
+0.11(+0.29%)
Aug 29, 2018
38.57
38.67
38.21
38.50
312,359
+0.02(+0.04%)
Aug 28, 2018
38.83
38.92
38.38
38.49
384,643
-0.28(-0.73%)
Aug 27, 2018
38.87
39.11
38.68
38.77
468,048
+0.00(+0.00%)
Aug 24, 2018
38.80
38.93
38.70
38.77
232,898
+0.08(+0.20%)
Aug 23, 2018
38.82
38.88
38.35
38.69
296,512
-0.17(-0.44%)
Aug 22, 2018
38.65
38.91
38.61
38.86
351,084
+0.13(+0.33%)
Aug 21, 2018
38.28
38.82
38.28
38.73
447,651
+0.47(+1.23%)
Aug 20, 2018
38.26
38.37
37.87
38.26
257,711
+0.05(+0.13%)
Aug 17, 2018
37.91
38.24
37.85
38.21
222,254
+0.18(+0.47%)
Aug 16, 2018
37.61
38.25
37.55
38.03
441,725
+0.61(+1.62%)
Aug 15, 2018
37.57
37.88
37.32
37.43
344,639
-0.36(-0.95%)
Aug 14, 2018
37.32
38.00
37.32
37.79
462,571
+0.62(+1.66%)
Aug 13, 2018
37.14
37.40
36.85
37.17
304,459
-0.05(-0.14%)
Aug 10, 2018
37.04
37.44
36.97
37.22
311,038
-0.09(-0.25%)
Aug 09, 2018
37.45
37.63
37.26
37.32
484,248
-0.24(-0.64%)
Aug 08, 2018
37.32
37.67
37.20
37.55
370,202
+0.11(+0.30%)
Aug 07, 2018
37.49
37.79
37.40
37.44
299,191
+0.09(+0.23%)
Aug 06, 2018
37.26
37.48
37.04
37.36
285,987
+0.10(+0.28%)
Aug 03, 2018
37.73
37.91
37.19
37.26
313,027
-0.49(-1.29%)
Aug 02, 2018
37.19
37.79
37.15
37.74
323,875
+0.31(+0.82%)
Aug 01, 2018
36.69
37.48
36.69
37.44
593,071
+0.93(+2.55%)
Jul 31, 2018
37.00
37.00
36.45
36.50
499,519
-0.36(-0.97%)
Jul 30, 2018
37.33
37.69
36.69
36.86
485,980
-0.47(-1.26%)
Jul 27, 2018
37.61
37.78
37.23
37.33
369,877
-0.28(-0.75%)
Jul 26, 2018
37.19
37.67
37.17
37.61
474,942
+0.40(+1.08%)
Jul 25, 2018
37.68
37.68
37.00
37.21
457,349
-0.43(-1.14%)
Jul 24, 2018
37.87
38.08
37.38
37.64
593,502
-0.26(-0.68%)
Jul 23, 2018
36.91
38.01
36.78
37.90
954,123
+1.22(+3.33%)
Jul 20, 2018
34.67
36.76
34.57
36.67
1,050,423
+2.16(+6.27%)
Jul 19, 2018
34.37
34.73
33.98
34.51
364,953
+0.09(+0.27%)
Jul 18, 2018
34.12
34.48
34.09
34.42
419,641
+0.36(+1.05%)
Jul 17, 2018
34.05
34.30
34.00
34.06
304,724
+0.07(+0.20%)
Jul 16, 2018
34.01
34.24
33.84
33.99
469,953
+0.05(+0.15%)
Jul 13, 2018
34.17
34.32
33.88
33.94
258,501
-0.24(-0.70%)
Jul 12, 2018
34.50
34.56
33.85
34.18
517,994
-0.07(-0.20%)
Jul 11, 2018
34.07
34.40
33.96
34.25
333,646
-0.05(-0.15%)
Jul 10, 2018
34.74
34.78
34.10
34.30
525,113
-0.41(-1.18%)
Jul 09, 2018
34.34
34.89
33.85
34.71
546,313
+0.59(+1.73%)
Jul 06, 2018
33.70
34.22
33.47
34.12
403,027
+0.38(+1.13%)
Jul 05, 2018
33.56
33.87
33.29
33.74
696,445
+0.40(+1.20%)
Jul 03, 2018
33.34
33.34
33.34
0
-0.08(-0.25%)
Jul 02, 2018
32.59
33.43
32.59
33.42
462,393
+0.57(+1.73%)
Jun 29, 2018
33.64
33.71
32.85
32.85
483,293
-0.54(-1.60%)
Jun 28, 2018
33.35
33.56
33.18
33.39
416,401
+0.25(+0.74%)
Jun 27, 2018
33.80
34.91
33.13
33.14
377,657
-0.77(-2.28%)
Jun 26, 2018
34.04
34.04
33.57
33.91
385,157
-0.08(-0.23%)
Jun 25, 2018
34.42
34.63
33.86
33.99
514,508
-0.71(-2.06%)
Jun 22, 2018
34.99
35.09
34.42
34.70
1,581,464
-0.20(-0.56%)
Jun 21, 2018
34.79
35.15
33.42
34.90
578,738
+0.01(+0.02%)
Jun 20, 2018
34.74
34.96
34.53
34.89
428,085
+0.34(+0.98%)
Jun 19, 2018
34.72
34.00
34.55
442,563
+0.29(+0.84%)
Jun 18, 2018
33.82
34.29
33.28
34.26
425,770
+0.30(+0.88%)
Jun 15, 2018
34.04
33.40
33.97
876,202
+0.17(+0.50%)
Jun 14, 2018
34.10
34.10
33.52
33.80
418,115
-0.15(-0.45%)
Jun 13, 2018
33.92
34.36
33.70
33.95
450,607
-0.04(-0.13%)
Jun 12, 2018
34.75
34.81
33.91
33.99
665,079
-0.72(-2.08%)
Jun 11, 2018
35.11
35.22
33.19
34.71
570,058
-0.31(-0.87%)
Jun 08, 2018
34.81
35.15
34.74
35.02
508,956
+0.21(+0.61%)
Jun 07, 2018
34.92
35.16
34.65
34.81
275,786
-0.06(-0.17%)
Jun 06, 2018
34.15
34.87
34.15
34.87
559,810
+0.78(+2.29%)
Jun 05, 2018
33.91
34.09
33.72
34.08
447,552
+0.21(+0.63%)
Jun 04, 2018
33.53
33.88
33.37
33.87
500,013
+0.59(+1.76%)
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
.