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, 2004
5.284
5.340
5.255
5.287
155,015
+0.03(+0.55%)
Sep 29, 2004
5.256
5.300
5.200
5.258
170,016
-0.02(-0.34%)
Sep 28, 2004
5.186
5.276
5.186
5.276
63,535
+0.10(+1.93%)
Sep 27, 2004
5.227
5.260
5.177
5.177
113,834
-0.06(-1.07%)
Sep 24, 2004
5.258
5.303
5.186
5.233
115,305
-0.03(-0.48%)
Sep 23, 2004
5.349
5.349
5.258
5.258
115,011
-0.06(-1.16%)
Sep 22, 2004
5.398
5.401
5.267
5.320
97,656
-0.12(-2.20%)
Sep 21, 2004
5.383
5.439
5.378
5.439
48,828
+0.05(+0.98%)
Sep 20, 2004
5.394
5.458
5.327
5.387
85,596
-0.04(-0.77%)
Sep 17, 2004
5.485
5.485
5.356
5.429
246,494
-0.02(-0.37%)
Sep 16, 2004
5.372
5.454
5.372
5.449
147,367
+0.10(+1.93%)
Sep 15, 2004
5.439
5.439
5.314
5.345
154,721
-0.04(-0.74%)
Sep 14, 2004
5.387
5.470
5.372
5.385
86,773
-0.07(-1.33%)
Sep 13, 2004
5.467
5.467
5.387
5.458
125,306
+0.04(+0.74%)
Sep 10, 2004
5.438
5.503
5.374
5.418
247,083
+0.01(+0.17%)
Sep 09, 2004
5.294
5.458
5.294
5.409
316,795
+0.17(+3.25%)
Sep 08, 2004
5.218
5.367
5.218
5.238
117,364
-0.06(-1.06%)
Sep 07, 2004
5.218
5.325
5.218
5.294
77,654
+0.08(+1.46%)
Sep 03, 2004
5.267
5.323
5.184
5.218
93,538
-0.06(-1.10%)
Sep 02, 2004
5.146
5.285
5.119
5.276
155,015
+0.11(+2.21%)
Sep 01, 2004
5.146
5.245
5.100
5.162
177,370
+0.05(+1.03%)
Aug 31, 2004
5.117
5.138
5.050
5.109
76,772
+0.05(+0.93%)
Aug 30, 2004
5.073
5.106
5.059
5.062
75,007
-0.04(-0.85%)
Aug 27, 2004
5.044
5.131
5.035
5.106
90,303
+0.05(+1.00%)
Aug 26, 2004
5.131
5.131
4.995
5.055
83,537
-0.08(-1.48%)
Aug 25, 2004
5.022
5.131
5.022
5.131
123,541
+0.06(+1.25%)
Aug 24, 2004
5.062
5.075
5.012
5.068
77,066
+0.05(+0.90%)
Aug 23, 2004
5.059
5.062
4.981
5.022
121,482
-0.02(-0.36%)
Aug 20, 2004
5.030
5.044
4.997
5.041
95,009
+0.04(+0.87%)
Aug 19, 2004
5.010
5.028
4.943
4.997
116,187
-0.02(-0.36%)
Aug 18, 2004
4.896
5.026
4.854
5.015
118,520
+0.05(+0.99%)
Aug 17, 2004
4.995
5.004
4.910
4.966
36,474
-0.01(-0.11%)
Aug 16, 2004
4.977
5.013
4.892
4.972
91,479
+0.02(+0.40%)
Aug 13, 2004
4.932
4.963
4.850
4.952
241,788
+0.06(+1.30%)
Aug 12, 2004
4.818
4.925
4.818
4.888
275,909
+0.01(+0.15%)
Aug 11, 2004
4.843
4.896
4.754
4.881
162,957
+0.01(+0.11%)
Aug 10, 2004
4.718
4.876
4.718
4.876
123,247
+0.17(+3.62%)
Aug 09, 2004
4.714
4.730
4.669
4.705
77,360
-0.01(-0.12%)
Aug 06, 2004
4.711
4.808
4.689
4.711
100,009
-0.03(-0.54%)
Aug 05, 2004
4.801
4.848
4.716
4.736
222,668
-0.08(-1.73%)
Aug 04, 2004
4.803
4.877
4.752
4.819
81,184
+0.00(+0.00%)
Aug 03, 2004
4.827
4.892
4.808
4.819
216,786
-0.06(-1.15%)
Aug 02, 2004
4.750
4.894
4.750
4.876
114,717
+0.08(+1.66%)
Jul 30, 2004
4.859
4.874
4.792
4.796
105,304
-0.10(-2.04%)
Jul 29, 2004
4.868
4.896
4.807
4.896
136,484
+0.08(+1.69%)
Jul 28, 2004
4.886
4.903
4.812
4.814
282,969
-0.07(-1.52%)
Jul 27, 2004
4.814
4.905
4.814
4.888
274,732
+0.05(+1.05%)
Jul 26, 2004
4.957
4.957
4.807
4.837
180,900
-0.11(-2.13%)
Jul 23, 2004
4.914
5.006
4.872
4.943
511,815
-0.03(-0.66%)
Jul 22, 2004
4.910
5.030
4.899
4.975
177,664
+0.03(+0.70%)
Jul 21, 2004
5.158
5.189
4.941
4.941
181,488
-0.22(-4.22%)
Jul 20, 2004
5.095
5.158
5.050
5.158
88,832
+0.06(+1.24%)
Jul 19, 2004
5.086
5.113
4.997
5.095
78,242
+0.09(+1.85%)
Jul 16, 2004
5.086
5.158
5.001
5.003
94,126
-0.09(-1.78%)
Jul 15, 2004
5.104
5.148
5.068
5.093
105,892
+0.05(+1.04%)
Jul 14, 2004
5.079
5.138
4.990
5.041
130,306
-0.01(-0.11%)
Jul 13, 2004
5.080
5.128
5.046
5.046
107,069
-0.04(-0.71%)
Jul 12, 2004
4.995
5.149
4.995
5.082
146,190
+0.07(+1.45%)
Jul 09, 2004
5.077
5.077
5.003
5.010
45,298
-0.05(-0.97%)
Jul 08, 2004
5.026
5.129
5.026
5.059
264,437
-0.03(-0.50%)
Jul 07, 2004
5.086
5.104
5.012
5.084
130,895
+0.06(+1.23%)
Jul 06, 2004
5.084
5.129
5.022
5.022
644,769
-0.05(-1.07%)
Jul 02, 2004
5.039
5.106
5.039
5.077
234,728
+0.05(+0.90%)
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
.