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, 2014
19.40
19.53
19.09
19.10
532,649
-0.28(-1.45%)
Sep 29, 2014
19.19
19.58
19.19
19.38
253,540
-0.11(-0.57%)
Sep 26, 2014
19.40
19.54
19.23
19.49
364,319
+0.13(+0.69%)
Sep 25, 2014
19.50
19.56
19.17
19.36
431,839
-0.23(-1.17%)
Sep 24, 2014
19.67
19.74
19.39
19.59
368,558
+0.02(+0.11%)
Sep 23, 2014
19.94
20.03
19.56
19.57
505,408
-0.38(-1.89%)
Sep 22, 2014
20.28
20.39
19.94
19.94
538,106
-0.44(-2.14%)
Sep 19, 2014
20.83
21.13
20.22
20.38
4,085,625
-0.41(-1.99%)
Sep 18, 2014
20.23
20.82
20.23
20.79
508,519
+0.66(+3.26%)
Sep 17, 2014
20.05
20.40
19.92
20.14
367,025
+0.03(+0.15%)
Sep 16, 2014
20.39
20.53
20.08
20.11
329,334
-0.27(-1.34%)
Sep 15, 2014
20.76
20.90
20.35
20.38
364,747
-0.40(-1.92%)
Sep 12, 2014
20.64
20.95
20.36
20.78
473,817
+0.21(+1.01%)
Sep 11, 2014
20.21
20.66
20.21
20.57
492,175
+0.18(+0.91%)
Sep 10, 2014
20.16
20.43
20.08
20.39
229,452
+0.32(+1.62%)
Sep 09, 2014
20.32
20.43
19.97
20.06
236,189
-0.27(-1.34%)
Sep 08, 2014
20.06
20.35
19.91
20.33
250,523
+0.20(+0.99%)
Sep 05, 2014
20.11
20.11
19.90
20.14
368,871
-0.10(-0.47%)
Sep 04, 2014
20.45
20.68
20.16
20.23
243,260
-0.11(-0.54%)
Sep 03, 2014
20.48
20.64
20.30
20.34
281,638
-0.11(-0.54%)
Sep 02, 2014
20.28
20.53
20.19
20.45
253,318
+0.35(+1.73%)
Aug 29, 2014
19.77
20.11
20.11
20.11
309,493
+0.35(+1.76%)
Aug 28, 2014
20.05
20.05
19.71
19.76
302,760
-0.35(-1.73%)
Aug 27, 2014
20.24
20.24
20.05
20.11
183,872
-0.14(-0.69%)
Aug 26, 2014
20.00
20.28
20.00
20.25
257,928
+0.25(+1.26%)
Aug 25, 2014
20.21
20.21
19.85
19.99
192,826
-0.07(-0.33%)
Aug 22, 2014
19.94
20.16
19.88
20.06
197,846
+0.08(+0.41%)
Aug 21, 2014
19.74
20.05
19.50
19.98
212,314
+0.26(+1.31%)
Aug 20, 2014
19.76
19.96
19.68
19.72
327,020
-0.13(-0.63%)
Aug 19, 2014
19.85
19.94
19.75
19.85
254,304
-0.01(-0.07%)
Aug 18, 2014
19.46
19.85
19.45
19.86
254,977
+0.58(+3.03%)
Aug 15, 2014
19.65
19.71
19.12
19.28
318,323
-0.17(-0.87%)
Aug 14, 2014
19.68
19.80
19.42
19.45
157,998
-0.19(-0.98%)
Aug 13, 2014
19.46
19.67
19.39
19.64
154,068
+0.30(+1.53%)
Aug 12, 2014
19.41
19.63
19.18
19.34
212,166
-0.18(-0.95%)
Aug 11, 2014
19.45
19.79
19.34
19.53
151,287
+0.12(+0.61%)
Aug 08, 2014
19.30
19.51
19.28
19.41
272,642
+0.10(+0.50%)
Aug 07, 2014
19.38
19.46
19.17
19.32
161,752
-0.01(-0.08%)
Aug 06, 2014
19.15
19.46
19.15
19.33
292,813
+0.07(+0.38%)
Aug 05, 2014
19.12
19.44
19.07
19.26
260,904
+0.04(+0.23%)
Aug 04, 2014
19.38
19.38
18.98
19.21
261,749
-0.10(-0.54%)
Aug 01, 2014
19.52
19.58
19.15
19.32
296,831
-0.24(-1.25%)
Jul 31, 2014
19.78
19.94
19.56
19.56
288,390
-0.41(-2.07%)
Jul 30, 2014
19.94
20.11
19.80
19.97
209,533
+0.22(+1.12%)
Jul 29, 2014
19.82
19.94
19.69
19.75
207,192
-0.08(-0.41%)
Jul 28, 2014
20.00
20.00
19.55
19.83
344,837
-0.13(-0.67%)
Jul 25, 2014
19.22
20.04
19.22
19.97
317,279
+0.01(+0.04%)
Jul 24, 2014
19.83
20.08
19.74
19.96
228,598
+0.24(+1.24%)
Jul 23, 2014
19.82
19.89
19.60
19.71
222,866
-0.07(-0.34%)
Jul 22, 2014
19.99
20.11
19.70
19.78
322,968
-0.07(-0.34%)
Jul 21, 2014
19.90
20.12
19.69
19.85
188,935
-0.23(-1.14%)
Jul 18, 2014
19.68
20.11
19.68
20.08
581,433
+0.31(+1.57%)
Jul 17, 2014
20.28
20.47
19.68
19.77
326,144
-0.56(-2.76%)
Jul 16, 2014
20.70
20.70
20.30
20.33
322,272
-0.30(-1.43%)
Jul 15, 2014
20.59
20.86
20.47
20.62
264,178
+0.07(+0.36%)
Jul 14, 2014
20.66
20.74
20.47
20.55
278,500
+0.04(+0.22%)
Jul 11, 2014
20.47
20.61
20.30
20.50
213,658
-0.08(-0.39%)
Jul 10, 2014
20.47
20.88
20.35
20.59
313,538
-0.23(-1.10%)
Jul 09, 2014
20.87
21.07
20.76
20.81
262,135
+0.06(+0.28%)
Jul 08, 2014
21.08
21.08
20.70
20.76
285,845
-0.30(-1.44%)
Jul 07, 2014
21.27
21.43
21.04
21.06
315,669
-0.31(-1.45%)
Jul 03, 2014
21.06
21.37
21.37
21.37
228,667
+0.41(+1.97%)
Jul 02, 2014
21.23
21.29
20.89
20.95
237,245
-0.24(-1.14%)
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
.