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, 2019
35.19
35.27
34.74
35.03
470,130
-0.01(-0.03%)
Aug 29, 2019
34.63
35.11
34.63
35.04
283,106
+0.78(+2.27%)
Aug 28, 2019
33.58
34.37
33.54
34.26
241,253
+0.53(+1.57%)
Aug 27, 2019
34.71
34.72
33.55
33.73
368,191
-0.77(-2.23%)
Aug 26, 2019
34.75
34.91
34.27
34.50
484,532
+0.10(+0.28%)
Aug 23, 2019
35.48
35.70
34.22
34.40
394,891
-1.19(-3.35%)
Aug 22, 2019
35.63
35.74
35.14
35.59
243,168
+0.21(+0.60%)
Aug 21, 2019
35.55
35.57
35.19
35.38
235,593
+0.15(+0.43%)
Aug 20, 2019
35.69
35.94
35.18
35.23
340,813
-0.68(-1.89%)
Aug 19, 2019
35.84
36.04
35.52
35.91
365,582
+0.71(+2.03%)
Aug 16, 2019
34.66
35.30
34.65
35.19
336,196
+0.77(+2.23%)
Aug 15, 2019
34.63
35.04
34.32
34.43
354,401
-0.01(-0.03%)
Aug 14, 2019
34.42
34.79
34.10
34.44
263,921
-0.70(-1.98%)
Aug 13, 2019
34.76
35.59
34.62
35.13
475,200
+0.36(+1.04%)
Aug 12, 2019
34.60
34.83
34.46
34.77
295,537
-0.22(-0.63%)
Aug 09, 2019
34.59
35.12
34.52
34.99
311,154
+0.31(+0.89%)
Aug 08, 2019
34.51
35.03
34.39
34.68
436,601
+0.50(+1.47%)
Aug 07, 2019
33.94
34.23
33.50
34.18
316,891
-0.34(-0.97%)
Aug 06, 2019
34.42
34.58
33.98
34.52
441,765
+0.34(+0.98%)
Aug 05, 2019
34.63
34.64
33.61
34.18
557,265
-1.16(-3.30%)
Aug 02, 2019
35.85
36.00
34.94
35.34
269,228
-0.51(-1.43%)
Aug 01, 2019
36.96
37.37
35.65
35.86
867,330
-1.13(-3.05%)
Jul 31, 2019
36.79
37.60
36.70
36.99
794,044
+0.06(+0.17%)
Jul 30, 2019
35.88
37.07
35.88
36.92
545,311
+0.79(+2.17%)
Jul 29, 2019
35.93
36.25
35.93
36.14
343,680
+0.05(+0.15%)
Jul 26, 2019
35.75
36.29
35.49
36.09
437,723
+0.43(+1.21%)
Jul 25, 2019
35.52
35.84
35.27
35.65
369,348
+0.17(+0.47%)
Jul 24, 2019
34.60
35.63
34.20
35.49
401,929
+0.80(+2.32%)
Jul 23, 2019
34.26
34.70
33.89
34.68
304,331
+0.63(+1.84%)
Jul 22, 2019
34.39
34.43
33.27
34.06
436,407
-0.49(-1.43%)
Jul 19, 2019
34.03
35.18
34.03
34.55
604,291
+0.32(+0.93%)
Jul 18, 2019
33.98
34.53
33.98
34.23
295,287
+0.14(+0.41%)
Jul 17, 2019
34.41
34.41
33.99
34.09
200,101
-0.41(-1.18%)
Jul 16, 2019
34.58
34.85
34.37
34.50
190,496
-0.05(-0.15%)
Jul 15, 2019
35.49
35.49
34.44
34.55
273,252
-1.00(-2.81%)
Jul 12, 2019
35.80
35.80
35.49
35.55
325,884
-0.04(-0.10%)
Jul 11, 2019
35.05
35.61
35.02
35.58
254,847
+0.56(+1.61%)
Jul 10, 2019
35.48
35.59
35.01
35.02
177,619
-0.45(-1.27%)
Jul 09, 2019
35.23
35.64
35.12
35.47
197,854
+0.04(+0.12%)
Jul 08, 2019
35.84
36.04
35.29
35.42
228,357
-0.64(-1.79%)
Jul 05, 2019
35.76
36.09
35.74
36.07
159,570
+0.46(+1.30%)
Jul 03, 2019
35.34
35.60
35.23
35.60
106,646
+0.35(+0.99%)
Jul 02, 2019
35.57
35.80
34.91
35.25
208,566
-0.46(-1.28%)
Jul 01, 2019
35.95
36.16
35.50
35.71
265,112
+0.16(+0.44%)
Jun 28, 2019
35.37
35.95
35.12
35.55
675,579
+0.44(+1.25%)
Jun 27, 2019
34.59
35.14
34.59
35.11
351,765
+0.43(+1.24%)
Jun 26, 2019
34.78
35.17
34.66
34.68
551,663
+0.30(+0.87%)
Jun 25, 2019
34.42
34.67
33.89
34.39
387,496
-0.08(-0.23%)
Jun 24, 2019
34.79
35.16
34.44
34.46
446,904
-0.35(-1.01%)
Jun 21, 2019
34.69
35.10
34.67
34.81
701,699
-0.14(-0.40%)
Jun 20, 2019
35.21
35.21
34.59
34.96
326,358
+0.04(+0.13%)
Jun 19, 2019
35.33
35.74
34.91
34.91
247,684
-0.37(-1.04%)
Jun 18, 2019
34.35
35.37
34.35
35.28
256,054
+1.04(+3.05%)
Jun 17, 2019
34.97
35.18
34.17
34.24
308,302
-0.75(-2.13%)
Jun 14, 2019
35.05
35.17
34.62
34.98
210,099
-0.04(-0.10%)
Jun 13, 2019
35.10
35.49
34.88
35.02
142,009
+0.03(+0.08%)
Jun 12, 2019
35.23
35.24
34.81
34.99
176,474
-0.23(-0.65%)
Jun 11, 2019
35.61
35.66
35.07
35.22
185,629
-0.23(-0.64%)
Jun 10, 2019
35.23
35.67
34.80
35.45
225,723
+0.50(+1.43%)
Jun 07, 2019
35.00
35.02
34.65
34.95
291,538
-0.11(-0.33%)
Jun 06, 2019
35.14
35.51
34.30
35.06
245,854
-0.21(-0.60%)
Jun 05, 2019
35.24
35.41
34.76
35.27
204,980
-0.14(-0.40%)
Jun 04, 2019
35.07
35.51
35.05
35.41
345,429
+0.68(+1.97%)
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
.