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 (%)
Sep 30, 2003
4.046
4.054
3.853
3.979
227,147
-0.06(-1.40%)
Sep 29, 2003
3.902
4.046
3.782
4.035
119,526
+0.19(+4.98%)
Sep 26, 2003
3.880
3.987
3.829
3.844
106,238
-0.04(-0.94%)
Sep 25, 2003
4.072
4.144
3.879
3.880
195,085
-0.18(-4.53%)
Sep 24, 2003
4.160
4.205
4.064
4.064
52,953
-0.17(-3.94%)
Sep 23, 2003
4.205
4.233
4.160
4.231
102,289
+0.02(+0.59%)
Sep 22, 2003
4.180
4.207
4.120
4.207
72,216
+0.03(+0.62%)
Sep 19, 2003
4.195
4.196
4.102
4.180
54,442
-0.01(-0.35%)
Sep 18, 2003
4.032
4.196
4.032
4.195
56,329
+0.15(+3.77%)
Sep 17, 2003
4.011
4.086
4.011
4.043
39,963
-0.02(-0.39%)
Sep 16, 2003
3.995
4.061
3.985
4.059
60,998
+0.08(+1.93%)
Sep 15, 2003
4.035
4.035
3.950
3.982
39,342
+0.01(+0.37%)
Sep 12, 2003
3.931
4.040
3.916
3.967
57,358
+0.01(+0.22%)
Sep 11, 2003
3.986
4.011
3.934
3.958
60,300
-0.01(-0.26%)
Sep 10, 2003
4.061
4.066
3.918
3.969
84,567
-0.12(-2.94%)
Sep 09, 2003
4.089
4.192
4.021
4.089
87,508
-0.10(-2.42%)
Sep 08, 2003
4.047
4.208
4.047
4.191
63,609
+0.16(+3.88%)
Sep 05, 2003
4.125
4.186
4.020
4.034
65,815
-0.13(-3.24%)
Sep 04, 2003
4.156
4.205
4.124
4.169
34,194
+0.01(+0.17%)
Sep 03, 2003
4.015
4.205
4.015
4.162
56,990
+0.09(+2.28%)
Sep 02, 2003
3.903
4.069
3.895
4.069
95,965
+0.15(+3.85%)
Aug 29, 2003
3.982
4.046
3.911
3.918
36,400
-0.07(-1.75%)
Aug 28, 2003
3.947
4.059
3.945
3.987
56,255
+0.00(+0.00%)
Aug 27, 2003
3.972
4.006
3.889
3.987
69,492
-0.05(-1.19%)
Aug 26, 2003
3.889
4.046
3.841
4.035
86,405
+0.08(+1.90%)
Aug 25, 2003
3.889
4.028
3.844
3.960
83,831
+0.00(+0.00%)
Aug 22, 2003
4.148
4.198
3.960
3.960
81,625
-0.19(-4.55%)
Aug 21, 2003
4.230
4.240
4.141
4.148
120,600
-0.04(-0.90%)
Aug 20, 2003
4.180
4.236
4.080
4.186
121,335
+0.01(+0.14%)
Aug 19, 2003
3.989
4.207
3.989
4.180
122,070
+0.15(+3.74%)
Aug 18, 2003
3.904
4.047
3.784
4.030
77,581
+0.17(+4.36%)
Aug 15, 2003
3.786
3.945
3.750
3.861
83,464
+0.08(+1.99%)
Aug 14, 2003
3.770
3.789
3.697
3.786
139,719
+0.03(+0.77%)
Aug 13, 2003
3.731
3.815
3.731
3.757
58,461
-0.03(-0.77%)
Aug 12, 2003
3.761
3.786
3.699
3.786
91,185
+0.03(+0.73%)
Aug 11, 2003
3.741
3.758
3.667
3.758
51,475
+0.07(+1.93%)
Aug 08, 2003
3.761
3.761
3.663
3.687
62,506
-0.01(-0.35%)
Aug 07, 2003
3.699
3.764
3.668
3.700
60,667
+0.00(+0.00%)
Aug 06, 2003
3.700
3.789
3.699
3.700
40,812
-0.03(-0.78%)
Aug 05, 2003
3.774
3.774
3.702
3.729
89,347
-0.04(-1.12%)
Aug 04, 2003
3.815
3.873
3.706
3.771
131,262
-0.06(-1.48%)
Aug 01, 2003
3.996
4.009
3.787
3.828
106,628
-0.21(-5.24%)
Jul 31, 2003
4.083
4.199
4.014
4.040
220,609
-0.07(-1.70%)
Jul 30, 2003
4.217
4.249
4.014
4.109
186,047
-0.18(-4.29%)
Jul 29, 2003
4.018
4.301
3.954
4.294
229,802
+0.29(+7.13%)
Jul 28, 2003
3.864
4.011
3.824
4.008
330,179
+0.14(+3.68%)
Jul 25, 2003
3.844
3.866
3.779
3.866
129,424
+0.06(+1.64%)
Jul 24, 2003
3.742
3.880
3.734
3.803
209,211
+0.09(+2.34%)
Jul 23, 2003
3.626
3.742
3.619
3.716
115,452
+0.05(+1.26%)
Jul 22, 2003
3.580
3.677
3.576
3.670
61,035
+0.09(+2.43%)
Jul 21, 2003
3.650
3.650
3.547
3.583
149,279
-0.07(-2.02%)
Jul 18, 2003
3.671
3.700
3.651
3.657
79,787
-0.02(-0.43%)
Jul 17, 2003
3.764
3.771
3.667
3.673
88,611
-0.07(-1.86%)
Jul 16, 2003
3.677
3.784
3.677
3.742
72,065
-0.01(-0.31%)
Jul 15, 2003
3.763
3.784
3.668
3.754
115,820
-0.01(-0.23%)
Jul 14, 2003
3.764
3.766
3.719
3.763
58,093
-0.00(-0.04%)
Jul 11, 2003
3.721
3.777
3.702
3.764
95,965
+0.09(+2.33%)
Jul 10, 2003
3.768
3.792
3.677
3.679
87,140
-0.13(-3.32%)
Jul 09, 2003
3.774
3.821
3.754
3.805
138,248
-0.01(-0.19%)
Jul 08, 2003
3.692
3.815
3.680
3.812
182,738
+0.13(+3.63%)
Jul 07, 2003
3.561
3.697
3.561
3.679
92,288
+0.09(+2.46%)
Jul 03, 2003
3.605
3.612
3.576
3.590
29,414
-0.03(-0.96%)
Jul 02, 2003
3.622
3.626
3.584
3.625
144,131
+0.00(+0.08%)
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
.