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, 2005
8.780
8.799
8.678
8.746
102,118
+0.01(+0.16%)
Sep 29, 2005
8.610
8.814
8.508
8.731
166,108
+0.12(+1.35%)
Sep 28, 2005
8.782
8.811
8.516
8.615
233,086
-0.17(-1.90%)
Sep 27, 2005
8.822
8.839
8.649
8.782
136,681
-0.03(-0.29%)
Sep 26, 2005
8.723
8.811
8.712
8.808
167,800
+0.08(+0.97%)
Sep 23, 2005
8.723
8.731
8.494
8.723
134,937
+0.14(+1.68%)
Sep 22, 2005
8.579
8.621
8.372
8.579
128,447
+0.17(+2.02%)
Sep 21, 2005
8.513
8.581
8.394
8.409
282,679
-0.15(-1.75%)
Sep 20, 2005
8.737
8.853
8.502
8.559
218,115
-0.16(-1.85%)
Sep 19, 2005
8.859
8.859
8.649
8.720
153,617
-0.17(-1.88%)
Sep 16, 2005
8.675
8.896
8.598
8.887
530,139
+0.26(+3.06%)
Sep 15, 2005
8.658
8.695
8.553
8.624
140,354
+0.01(+0.10%)
Sep 14, 2005
8.712
8.712
8.530
8.615
229,904
-0.05(-0.62%)
Sep 13, 2005
8.782
8.828
8.502
8.669
276,711
-0.15(-1.70%)
Sep 12, 2005
8.678
8.870
8.678
8.819
179,975
+0.07(+0.78%)
Sep 09, 2005
8.712
8.782
8.664
8.751
127,243
+0.07(+0.75%)
Sep 08, 2005
8.649
8.709
8.598
8.686
310,945
-0.04(-0.45%)
Sep 07, 2005
8.638
8.782
8.513
8.726
314,922
+0.07(+0.82%)
Sep 06, 2005
8.471
8.664
8.403
8.655
290,656
+0.22(+2.65%)
Sep 02, 2005
8.499
8.499
8.394
8.431
115,625
-0.08(-0.96%)
Sep 01, 2005
8.445
8.545
8.414
8.513
208,613
+0.08(+0.91%)
Aug 31, 2005
8.309
8.437
8.216
8.437
264,847
+0.14(+1.64%)
Aug 30, 2005
8.386
8.386
8.216
8.301
133,867
-0.12(-1.48%)
Aug 29, 2005
8.258
8.426
8.210
8.426
136,596
+0.11(+1.33%)
Aug 26, 2005
8.423
8.423
8.315
8.315
519,855
-0.11(-1.28%)
Aug 25, 2005
8.369
8.482
8.358
8.423
150,967
+0.01(+0.10%)
Aug 24, 2005
8.397
8.448
8.341
8.414
387,581
+0.01(+0.17%)
Aug 23, 2005
8.400
8.471
8.372
8.400
149,200
-0.02(-0.27%)
Aug 22, 2005
8.457
8.457
8.375
8.423
158,161
+0.05(+0.61%)
Aug 19, 2005
8.358
8.411
8.358
8.372
166,639
+0.01(+0.10%)
Aug 18, 2005
8.315
8.372
8.275
8.363
255,989
+0.00(+0.00%)
Aug 17, 2005
8.338
8.460
8.329
8.363
303,476
+0.01(+0.07%)
Aug 16, 2005
8.386
8.434
8.332
8.358
393,805
-0.08(-0.97%)
Aug 15, 2005
8.358
8.474
8.329
8.440
187,557
+0.08(+0.98%)
Aug 12, 2005
8.386
8.411
8.338
8.358
170,957
-0.08(-0.94%)
Aug 11, 2005
8.355
8.485
8.290
8.437
167,920
+0.07(+0.81%)
Aug 10, 2005
8.216
8.406
8.216
8.369
548,077
+0.12(+1.48%)
Aug 09, 2005
8.256
8.338
8.230
8.247
143,891
+0.03(+0.31%)
Aug 08, 2005
8.284
8.315
8.210
8.222
253,907
-0.01(-0.14%)
Aug 05, 2005
8.236
8.273
8.202
8.233
211,853
-0.02(-0.27%)
Aug 04, 2005
8.335
8.335
8.216
8.256
143,301
+0.01(+0.07%)
Aug 03, 2005
8.457
8.471
8.247
8.250
126,045
-0.21(-2.51%)
Aug 02, 2005
8.216
8.468
8.216
8.462
234,175
+0.22(+2.72%)
Aug 01, 2005
8.103
8.477
8.103
8.239
337,484
+0.15(+1.82%)
Jul 29, 2005
8.131
8.159
7.978
8.091
114,510
-0.05(-0.66%)
Jul 28, 2005
7.933
8.145
7.876
8.145
88,571
+0.20(+2.57%)
Jul 27, 2005
7.802
7.969
7.791
7.941
139,453
+0.12(+1.52%)
Jul 26, 2005
7.862
7.916
7.777
7.822
146,979
-0.05(-0.65%)
Jul 25, 2005
7.876
7.930
7.785
7.873
213,863
-0.04(-0.54%)
Jul 22, 2005
7.777
7.916
7.695
7.916
145,924
+0.17(+2.19%)
Jul 21, 2005
7.862
7.862
7.666
7.746
186,747
-0.10(-1.33%)
Jul 20, 2005
7.768
7.865
7.683
7.850
202,189
+0.08(+1.06%)
Jul 19, 2005
7.706
7.774
7.629
7.768
97,729
+0.15(+1.97%)
Jul 18, 2005
7.629
7.686
7.567
7.618
168,002
-0.02(-0.26%)
Jul 15, 2005
7.530
7.723
7.499
7.638
107,904
+0.03(+0.41%)
Jul 14, 2005
7.723
7.723
7.590
7.607
94,926
-0.05(-0.70%)
Jul 13, 2005
7.723
7.723
7.621
7.661
94,618
-0.06(-0.81%)
Jul 12, 2005
7.791
7.848
7.720
7.723
108,681
-0.13(-1.66%)
Jul 11, 2005
7.678
7.870
7.655
7.853
165,999
+0.18(+2.40%)
Jul 08, 2005
7.372
7.675
7.340
7.669
172,560
+0.22(+3.01%)
Jul 07, 2005
7.423
7.491
7.349
7.445
136,302
-0.03(-0.38%)
Jul 06, 2005
7.479
7.556
7.468
7.474
247,318
-0.06(-0.83%)
Jul 05, 2005
7.516
7.564
7.462
7.536
215,550
+0.02(+0.30%)
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
.