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, 2020
32.42
32.61
32.08
32.09
429,640
-0.53(-1.63%)
Aug 28, 2020
32.92
32.92
32.32
32.62
246,903
-0.11(-0.32%)
Aug 27, 2020
32.27
32.95
32.27
32.72
274,585
+0.60(+1.88%)
Aug 26, 2020
32.79
33.44
31.91
32.12
283,241
-0.73(-2.23%)
Aug 25, 2020
33.23
33.34
32.64
32.85
238,028
+0.14(+0.42%)
Aug 24, 2020
32.39
32.77
31.86
32.71
291,653
+0.82(+2.58%)
Aug 21, 2020
31.96
32.22
31.60
31.89
261,337
-0.16(-0.51%)
Aug 20, 2020
32.29
32.47
31.74
32.05
245,556
-0.68(-2.07%)
Aug 19, 2020
32.93
33.10
32.61
32.73
208,039
+0.04(+0.11%)
Aug 18, 2020
33.46
33.48
32.54
32.69
254,898
-0.80(-2.40%)
Aug 17, 2020
33.57
33.72
33.05
33.50
310,379
-0.22(-0.65%)
Aug 14, 2020
33.20
34.12
33.07
33.72
445,475
+0.17(+0.52%)
Aug 13, 2020
34.00
34.12
33.44
33.54
248,445
-0.70(-2.03%)
Aug 12, 2020
34.87
34.87
33.82
34.24
247,477
+0.03(+0.08%)
Aug 11, 2020
34.40
34.87
33.97
34.21
357,247
+0.52(+1.55%)
Aug 10, 2020
33.87
34.38
33.65
33.69
339,716
+0.01(+0.04%)
Aug 07, 2020
32.52
33.81
32.47
33.68
392,443
+0.82(+2.49%)
Aug 06, 2020
32.80
33.23
32.60
32.86
245,890
-0.22(-0.66%)
Aug 05, 2020
32.50
33.17
32.34
33.08
297,859
+0.84(+2.61%)
Aug 04, 2020
32.24
32.57
31.80
32.24
212,144
-0.04(-0.11%)
Aug 03, 2020
32.49
32.84
31.94
32.27
330,634
-0.02(-0.06%)
Jul 31, 2020
32.45
32.69
31.53
32.29
414,749
-0.02(-0.06%)
Jul 30, 2020
31.86
32.47
31.40
32.31
301,267
-0.31(-0.95%)
Jul 29, 2020
31.81
32.71
31.56
32.62
348,878
+0.91(+2.88%)
Jul 28, 2020
32.09
32.47
31.67
31.71
327,828
-0.62(-1.92%)
Jul 27, 2020
32.97
32.97
32.07
32.33
230,653
-0.67(-2.02%)
Jul 24, 2020
32.92
33.69
32.17
33.00
378,993
-0.14(-0.41%)
Jul 23, 2020
31.80
33.16
31.80
33.13
560,422
+1.25(+3.93%)
Jul 22, 2020
32.00
32.29
31.48
31.88
310,580
-0.53(-1.64%)
Jul 21, 2020
31.50
32.49
31.09
32.41
355,841
+1.43(+4.60%)
Jul 20, 2020
31.55
31.85
30.89
30.98
410,087
-0.64(-2.02%)
Jul 17, 2020
31.56
32.15
31.54
31.62
480,138
-0.16(-0.49%)
Jul 16, 2020
31.62
32.26
31.36
31.78
401,934
+0.18(+0.58%)
Jul 15, 2020
31.05
31.84
30.73
31.60
478,795
+1.50(+4.98%)
Jul 14, 2020
30.24
30.82
29.63
30.10
454,288
-0.20(-0.66%)
Jul 13, 2020
30.46
30.93
29.64
30.30
358,275
+0.33(+1.10%)
Jul 10, 2020
28.88
30.01
28.88
29.97
364,669
+1.17(+4.06%)
Jul 09, 2020
29.41
29.75
28.52
28.80
454,238
-0.80(-2.72%)
Jul 08, 2020
29.98
30.46
29.29
29.60
445,983
-0.45(-1.49%)
Jul 07, 2020
30.70
30.87
29.91
30.05
414,825
-1.06(-3.41%)
Jul 06, 2020
31.83
32.00
30.82
31.11
379,551
+0.06(+0.21%)
Jul 02, 2020
31.79
32.00
30.90
31.05
652,968
+0.23(+0.74%)
Jul 01, 2020
31.98
32.18
30.78
30.82
508,943
-1.18(-3.68%)
Jun 30, 2020
31.00
32.19
31.00
32.00
547,656
+0.62(+1.96%)
Jun 29, 2020
30.99
31.85
30.58
31.38
577,126
+1.15(+3.81%)
Jun 26, 2020
30.86
31.58
30.02
30.23
2,134,581
-1.35(-4.28%)
Jun 25, 2020
30.83
31.79
30.45
31.58
538,852
+0.70(+2.26%)
Jun 24, 2020
31.33
31.46
30.27
30.89
847,961
-0.90(-2.82%)
Jun 23, 2020
33.12
33.23
31.75
31.78
750,053
-0.50(-1.56%)
Jun 22, 2020
32.04
32.39
31.30
32.29
1,320,215
+0.35(+1.09%)
Jun 19, 2020
34.15
34.18
31.36
31.94
15,600,442
-1.92(-5.68%)
Jun 18, 2020
32.96
34.60
32.96
33.86
835,232
+0.52(+1.56%)
Jun 17, 2020
36.04
36.04
33.15
33.34
872,615
-2.53(-7.07%)
Jun 16, 2020
34.81
36.38
34.76
35.87
896,372
+2.09(+6.17%)
Jun 15, 2020
33.82
34.37
32.51
33.79
2,102,711
-1.85(-5.19%)
Jun 12, 2020
36.86
36.86
34.51
35.64
560,553
+0.50(+1.42%)
Jun 11, 2020
36.43
36.68
35.10
35.14
753,696
-2.77(-7.30%)
Jun 10, 2020
39.96
40.18
37.82
37.90
522,373
-2.29(-5.71%)
Jun 09, 2020
40.13
40.89
39.94
40.20
760,675
-1.12(-2.70%)
Jun 08, 2020
41.49
42.20
40.98
41.31
529,034
-0.24(-0.57%)
Jun 05, 2020
40.16
42.12
39.61
41.55
801,626
+2.44(+6.24%)
Jun 04, 2020
38.27
39.29
37.98
39.11
448,451
+0.63(+1.65%)
Jun 03, 2020
38.38
39.44
38.27
38.47
422,894
+1.16(+3.11%)
Jun 02, 2020
37.99
38.21
37.12
37.31
313,815
-0.15(-0.39%)
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
.