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, 2008
14.72
16.25
14.66
15.79
442,735
+0.97(+6.54%)
Sep 29, 2008
15.32
15.84
13.99
14.82
409,136
-0.94(-5.95%)
Sep 26, 2008
15.52
16.12
15.01
15.76
321,363
+0.24(+1.52%)
Sep 25, 2008
15.25
15.64
14.91
15.52
547,264
-0.21(-1.34%)
Sep 24, 2008
15.50
16.03
15.09
15.73
399,099
+0.27(+1.77%)
Sep 23, 2008
16.29
16.38
15.45
15.46
496,861
-0.83(-5.09%)
Sep 22, 2008
16.64
16.85
15.94
16.29
801,567
-1.38(-7.83%)
Sep 19, 2008
20.33
25.53
16.68
17.67
3,502,747
+0.24(+1.39%)
Sep 18, 2008
15.30
17.47
13.07
17.43
2,542,620
+2.54(+17.04%)
Sep 17, 2008
15.18
15.52
14.32
14.89
1,485,659
-0.67(-4.30%)
Sep 16, 2008
13.73
15.56
13.42
15.56
2,019,757
+1.89(+13.85%)
Sep 15, 2008
13.84
14.29
13.56
13.67
631,925
-0.38(-2.72%)
Sep 12, 2008
13.37
14.12
13.37
14.05
695,295
+0.51(+3.77%)
Sep 11, 2008
12.77
13.62
12.69
13.54
674,585
+0.41(+3.16%)
Sep 10, 2008
13.62
13.88
12.68
13.12
1,138,683
-0.29(-2.14%)
Sep 09, 2008
13.84
14.09
13.38
13.41
998,848
-0.61(-4.32%)
Sep 08, 2008
14.17
14.31
13.81
14.02
1,134,616
+0.48(+3.53%)
Sep 05, 2008
13.20
13.63
13.02
13.54
655,201
+0.18(+1.38%)
Sep 04, 2008
13.79
13.92
13.35
13.35
864,762
-0.61(-4.38%)
Sep 03, 2008
13.46
14.06
13.46
13.97
1,014,305
+0.13(+0.97%)
Sep 02, 2008
13.97
14.25
13.54
13.83
811,072
+0.24(+1.78%)
Aug 29, 2008
13.59
13.70
13.46
13.59
720,728
-0.20(-1.48%)
Aug 28, 2008
13.35
13.90
13.26
13.79
612,107
+0.57(+4.34%)
Aug 27, 2008
13.32
13.57
13.07
13.22
547,777
-0.14(-1.05%)
Aug 26, 2008
13.00
13.38
13.00
13.36
529,283
+0.38(+2.90%)
Aug 25, 2008
13.46
13.56
12.98
12.98
519,975
-0.59(-4.32%)
Aug 22, 2008
13.28
13.83
13.13
13.57
766,505
+0.36(+2.70%)
Aug 21, 2008
13.29
13.49
13.11
13.21
599,982
-0.27(-2.03%)
Aug 20, 2008
13.69
13.96
13.30
13.49
777,497
-0.15(-1.12%)
Aug 19, 2008
13.93
13.99
13.47
13.64
634,167
-0.47(-3.30%)
Aug 18, 2008
14.67
14.67
14.10
14.11
591,452
-0.57(-3.91%)
Aug 15, 2008
14.72
14.79
14.31
14.68
1,030,890
+0.18(+1.23%)
Aug 14, 2008
14.18
14.55
14.00
14.50
601,507
+0.22(+1.56%)
Aug 13, 2008
14.45
14.54
14.02
14.28
1,015,998
-0.27(-1.84%)
Aug 12, 2008
14.60
14.72
14.04
14.55
1,183,809
-0.18(-1.21%)
Aug 11, 2008
14.35
14.98
14.30
14.72
1,763,985
+0.54(+3.82%)
Aug 08, 2008
13.75
14.35
13.75
14.18
1,643,035
+0.46(+3.34%)
Aug 07, 2008
14.74
14.98
13.62
13.72
1,371,014
-1.24(-8.27%)
Aug 06, 2008
14.77
15.03
14.39
14.96
1,025,784
+0.16(+1.08%)
Aug 05, 2008
14.19
14.87
14.04
14.80
1,134,037
+0.61(+4.31%)
Aug 04, 2008
14.05
14.34
13.71
14.19
890,630
+0.10(+0.72%)
Aug 01, 2008
13.60
14.28
13.43
14.09
1,144,206
+0.27(+1.98%)
Jul 31, 2008
13.67
14.15
13.59
13.81
1,214,698
-0.12(-0.87%)
Jul 30, 2008
14.21
14.28
13.67
13.93
1,187,045
-0.27(-1.88%)
Jul 29, 2008
14.20
14.29
13.20
14.20
1,460,182
+1.01(+7.63%)
Jul 28, 2008
13.39
13.64
12.76
13.20
1,381,218
-0.31(-2.27%)
Jul 25, 2008
12.67
13.55
12.44
13.50
1,882,226
+1.52(+12.66%)
Jul 24, 2008
12.53
12.65
11.86
11.98
1,108,217
-0.59(-4.71%)
Jul 23, 2008
12.33
13.00
12.26
12.58
1,633,018
+0.21(+1.70%)
Jul 22, 2008
12.05
12.40
11.56
12.37
1,226,768
+0.27(+2.21%)
Jul 21, 2008
12.12
12.40
11.93
12.10
847,440
+0.05(+0.42%)
Jul 18, 2008
12.09
12.24
11.68
12.05
928,295
-0.05(-0.42%)
Jul 17, 2008
10.80
12.17
10.79
12.10
2,222,938
+1.33(+12.37%)
Jul 16, 2008
9.587
10.77
9.530
10.77
743,590
+1.20(+12.52%)
Jul 15, 2008
9.523
9.880
9.058
9.568
1,198,293
-0.10(-0.99%)
Jul 14, 2008
10.16
10.19
9.455
9.664
1,126,479
-0.39(-3.87%)
Jul 11, 2008
9.568
10.17
9.562
10.05
1,067,327
+0.38(+3.96%)
Jul 10, 2008
9.708
9.778
9.345
9.670
1,061,007
-0.03(-0.33%)
Jul 09, 2008
10.25
10.31
9.676
9.702
797,836
-0.52(-5.11%)
Jul 08, 2008
9.249
10.24
9.115
10.22
1,333,966
+1.01(+10.93%)
Jul 07, 2008
9.823
9.823
9.147
9.217
1,096,131
-0.53(-5.43%)
Jul 04, 2008
9.976
10.17
9.746
9.746
418,383
+0.00(+0.00%)
Jul 03, 2008
9.976
10.17
9.746
9.746
418,383
-0.25(-2.49%)
Jul 02, 2008
10.30
10.49
9.957
9.995
793,629
-0.33(-3.21%)
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
.