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 28, 2012
10.85
11.06
10.78
10.89
543,056
-0.04(-0.32%)
Sep 27, 2012
10.96
10.98
10.88
10.93
345,746
+0.03(+0.26%)
Sep 26, 2012
10.97
11.00
10.83
10.90
375,760
-0.05(-0.45%)
Sep 25, 2012
11.20
11.22
10.92
10.95
465,957
-0.20(-1.82%)
Sep 24, 2012
11.13
11.23
11.07
11.15
331,994
+0.00(+0.00%)
Sep 21, 2012
11.34
11.41
11.15
11.15
696,222
-0.09(-0.81%)
Sep 20, 2012
11.24
11.33
11.16
11.24
176,450
-0.06(-0.49%)
Sep 19, 2012
11.27
11.40
11.20
11.30
237,050
+0.03(+0.25%)
Sep 18, 2012
11.20
11.31
11.17
11.27
292,640
+0.02(+0.19%)
Sep 17, 2012
11.19
11.27
11.05
11.25
256,861
+0.00(+0.00%)
Sep 14, 2012
11.14
11.34
11.03
11.25
443,713
+0.17(+1.58%)
Sep 13, 2012
11.00
11.16
10.84
11.08
408,115
+0.06(+0.51%)
Sep 12, 2012
11.00
11.06
10.95
11.02
303,535
+0.03(+0.25%)
Sep 11, 2012
10.87
11.03
10.87
10.99
210,029
+0.12(+1.09%)
Sep 10, 2012
11.00
11.04
10.87
10.87
315,962
-0.17(-1.58%)
Sep 07, 2012
11.11
11.12
10.99
11.05
382,229
-0.03(-0.31%)
Sep 06, 2012
10.92
11.16
10.89
11.08
355,586
+0.24(+2.26%)
Sep 05, 2012
10.92
10.92
10.71
10.84
322,348
-0.04(-0.39%)
Sep 04, 2012
10.75
10.88
10.65
10.88
381,030
+0.11(+1.04%)
Aug 31, 2012
10.89
10.89
10.73
10.77
270,648
-0.04(-0.39%)
Aug 30, 2012
10.80
10.83
10.71
10.81
155,175
-0.07(-0.64%)
Aug 29, 2012
10.81
10.95
10.80
10.88
264,761
+0.21(+1.96%)
Aug 27, 2012
10.64
10.76
10.63
10.67
183,317
+0.05(+0.46%)
Aug 24, 2012
10.56
10.71
10.55
10.62
158,879
+0.07(+0.66%)
Aug 23, 2012
10.78
10.80
10.55
10.55
213,460
-0.27(-2.45%)
Aug 22, 2012
10.92
10.96
10.63
10.82
186,319
-0.09(-0.83%)
Aug 21, 2012
10.87
11.10
10.87
10.91
253,486
+0.04(+0.39%)
Aug 20, 2012
10.75
10.91
10.72
10.87
200,833
+0.10(+0.97%)
Aug 17, 2012
10.57
10.76
10.55
10.76
296,001
+0.16(+1.52%)
Aug 16, 2012
10.66
10.68
10.52
10.60
342,093
-0.06(-0.52%)
Aug 15, 2012
10.57
10.71
10.57
10.66
354,064
+0.05(+0.46%)
Aug 14, 2012
10.64
10.66
10.56
10.61
452,191
-0.01(-0.07%)
Aug 13, 2012
10.56
10.63
10.48
10.62
258,264
+0.02(+0.20%)
Aug 10, 2012
10.52
10.64
10.52
10.59
296,279
-0.03(-0.26%)
Aug 09, 2012
10.60
10.69
10.60
10.62
229,479
-0.03(-0.26%)
Aug 08, 2012
10.61
10.72
10.57
10.65
377,181
+0.02(+0.20%)
Aug 07, 2012
10.60
10.69
10.49
10.63
407,140
+0.07(+0.66%)
Aug 06, 2012
10.65
10.69
10.55
10.56
315,854
-0.07(-0.66%)
Aug 03, 2012
10.50
10.69
10.43
10.63
532,192
+0.20(+1.88%)
Aug 02, 2012
10.38
10.57
10.25
10.43
515,093
-0.09(-0.86%)
Aug 01, 2012
10.64
10.69
10.49
10.52
496,576
-0.08(-0.73%)
Jul 31, 2012
10.64
10.69
10.59
10.60
404,458
-0.04(-0.39%)
Jul 30, 2012
10.79
10.83
10.61
10.64
332,554
-0.10(-0.98%)
Jul 27, 2012
10.97
10.97
10.50
10.75
1,052,880
-0.12(-1.09%)
Jul 26, 2012
11.04
11.12
10.85
10.87
504,315
-0.05(-0.45%)
Jul 25, 2012
10.99
11.01
10.83
10.92
967,445
+0.03(+0.26%)
Jul 24, 2012
10.94
10.97
10.80
10.89
612,259
+0.03(+0.26%)
Jul 23, 2012
10.83
10.96
10.74
10.86
355,382
-0.12(-1.08%)
Jul 20, 2012
10.92
11.06
10.87
10.98
368,589
-0.05(-0.44%)
Jul 19, 2012
11.20
11.20
10.96
11.03
469,980
-0.15(-1.37%)
Jul 18, 2012
11.15
11.31
11.08
11.18
789,170
+0.01(+0.06%)
Jul 17, 2012
10.96
11.21
10.90
11.17
446,731
+0.24(+2.17%)
Jul 16, 2012
10.83
10.99
10.83
10.94
375,638
+0.03(+0.26%)
Jul 13, 2012
10.75
10.94
10.75
10.91
843,801
+0.16(+1.50%)
Jul 12, 2012
10.75
10.80
10.69
10.75
529,557
-0.06(-0.52%)
Jul 11, 2012
10.80
10.89
10.74
10.80
433,749
+0.01(+0.06%)
Jul 10, 2012
10.83
10.95
10.72
10.80
486,323
+0.04(+0.33%)
Jul 09, 2012
10.75
10.78
10.67
10.76
448,864
+0.01(+0.13%)
Jul 06, 2012
10.65
10.83
10.63
10.75
281,432
-0.06(-0.58%)
Jul 05, 2012
10.85
10.91
10.73
10.81
676,782
-0.12(-1.14%)
Jul 03, 2012
10.76
10.94
10.69
10.94
182,957
+0.15(+1.35%)
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
.