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, 2015
20.04
20.34
19.87
20.26
697,363
+0.41(+2.09%)
Sep 29, 2015
20.02
20.08
19.75
19.84
411,475
-0.15(-0.77%)
Sep 28, 2015
20.18
20.33
19.97
20.00
620,743
-0.36(-1.77%)
Sep 25, 2015
20.41
20.63
20.27
20.36
452,698
+0.22(+1.11%)
Sep 24, 2015
19.63
20.17
19.54
20.13
420,065
+0.29(+1.47%)
Sep 23, 2015
19.85
20.06
19.65
19.84
269,186
+0.08(+0.39%)
Sep 22, 2015
19.64
19.92
19.57
19.77
416,974
-0.19(-0.96%)
Sep 21, 2015
19.87
20.19
19.69
19.96
405,277
+0.28(+1.40%)
Sep 18, 2015
19.98
20.00
19.64
19.68
1,013,925
-0.67(-3.28%)
Sep 17, 2015
20.89
21.31
20.30
20.35
633,999
-0.59(-2.82%)
Sep 16, 2015
20.86
21.02
20.66
20.94
429,138
+0.12(+0.59%)
Sep 15, 2015
20.56
20.95
20.56
20.82
389,138
+0.29(+1.42%)
Sep 14, 2015
20.55
20.79
20.43
20.53
334,899
-0.03(-0.15%)
Sep 11, 2015
20.36
20.63
20.19
20.56
326,771
+0.01(+0.04%)
Sep 10, 2015
20.20
20.70
20.17
20.55
450,546
+0.25(+1.21%)
Sep 09, 2015
20.40
20.61
20.15
20.30
536,981
+0.02(+0.11%)
Sep 08, 2015
20.06
20.31
19.64
20.28
282,239
+0.61(+3.08%)
Sep 04, 2015
19.63
19.67
19.67
19.67
390,299
-0.23(-1.16%)
Sep 03, 2015
19.73
20.04
19.67
19.90
415,150
+0.15(+0.74%)
Sep 02, 2015
19.67
19.87
19.41
19.76
743,700
+0.40(+2.06%)
Sep 01, 2015
19.51
19.81
19.26
19.36
973,098
-0.61(-3.04%)
Aug 31, 2015
19.53
19.98
19.44
19.97
636,419
+0.27(+1.36%)
Aug 28, 2015
19.62
19.88
19.54
19.70
572,073
+0.02(+0.12%)
Aug 27, 2015
19.40
19.89
19.17
19.67
905,634
+0.40(+2.07%)
Aug 26, 2015
19.14
19.30
18.60
19.27
913,154
+0.60(+3.21%)
Aug 25, 2015
19.67
19.75
18.65
18.68
788,664
-0.39(-2.05%)
Aug 24, 2015
19.57
19.90
19.00
19.07
786,240
-1.22(-6.00%)
Aug 21, 2015
20.00
20.50
19.84
20.28
604,474
-0.10(-0.47%)
Aug 20, 2015
20.80
21.12
20.27
20.38
694,855
-0.67(-3.17%)
Aug 19, 2015
21.48
21.49
21.04
21.05
356,802
-0.48(-2.25%)
Aug 18, 2015
21.63
21.78
21.45
21.53
363,381
-0.05(-0.21%)
Aug 17, 2015
21.52
21.78
21.29
21.58
490,675
-0.01(-0.04%)
Aug 14, 2015
21.30
21.59
21.28
21.59
499,806
+0.21(+1.01%)
Aug 13, 2015
21.24
21.52
21.15
21.37
484,539
+0.10(+0.47%)
Aug 12, 2015
21.53
21.75
21.03
21.27
985,323
-0.47(-2.15%)
Aug 11, 2015
21.87
22.10
21.46
21.74
353,945
-0.32(-1.46%)
Aug 10, 2015
21.80
22.08
21.80
22.06
387,191
+0.45(+2.10%)
Aug 07, 2015
21.78
22.02
21.34
21.61
379,070
-0.26(-1.19%)
Aug 06, 2015
22.02
22.14
21.78
21.87
341,609
-0.06(-0.28%)
Aug 05, 2015
21.88
22.25
21.65
21.93
256,571
+0.17(+0.78%)
Aug 04, 2015
21.69
21.94
21.55
21.76
316,809
+0.14(+0.64%)
Aug 03, 2015
21.52
21.76
21.36
21.62
354,406
+0.05(+0.25%)
Jul 31, 2015
21.49
21.58
21.21
21.57
598,957
+0.07(+0.32%)
Jul 30, 2015
21.24
21.51
21.17
21.50
444,507
+0.13(+0.61%)
Jul 29, 2015
21.52
21.53
21.23
21.37
550,164
-0.11(-0.50%)
Jul 28, 2015
21.79
21.79
21.35
21.48
498,645
-0.08(-0.39%)
Jul 27, 2015
21.58
21.59
21.33
21.56
501,133
-0.35(-1.61%)
Jul 24, 2015
22.31
22.31
21.82
21.92
528,628
-0.64(-2.82%)
Jul 23, 2015
23.02
23.18
22.54
22.55
348,808
-0.38(-1.64%)
Jul 22, 2015
22.53
23.00
22.53
22.93
616,065
+0.29(+1.29%)
Jul 21, 2015
22.85
23.14
22.54
22.64
308,993
-0.22(-0.97%)
Jul 20, 2015
22.80
22.91
22.61
22.86
354,009
+0.11(+0.47%)
Jul 17, 2015
22.94
22.94
22.55
22.75
395,664
-0.18(-0.80%)
Jul 16, 2015
22.99
23.14
22.86
22.94
372,166
+0.10(+0.44%)
Jul 15, 2015
22.87
23.07
22.77
22.84
389,684
+0.07(+0.30%)
Jul 14, 2015
22.55
22.84
22.46
22.77
305,619
+0.08(+0.34%)
Jul 13, 2015
22.71
22.88
22.55
22.69
388,765
+0.15(+0.68%)
Jul 10, 2015
22.46
22.59
22.08
22.54
546,728
+0.31(+1.38%)
Jul 09, 2015
22.19
22.33
22.02
22.23
738,508
+0.30(+1.36%)
Jul 08, 2015
21.77
22.04
21.60
21.93
870,494
-0.03(-0.14%)
Jul 07, 2015
22.27
22.27
21.52
21.96
688,827
-0.39(-1.74%)
Jul 06, 2015
21.99
22.38
21.91
22.35
877,218
+0.24(+1.07%)
Jul 02, 2015
22.73
22.11
22.11
22.11
660,414
-0.60(-2.65%)
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
.