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, 2016
22.69
23.01
22.57
22.83
481,372
+0.22(+0.96%)
Sep 29, 2016
22.98
23.10
22.59
22.61
288,296
-0.27(-1.19%)
Sep 28, 2016
22.82
22.92
22.65
22.89
315,385
+0.20(+0.88%)
Sep 27, 2016
22.48
22.71
22.44
22.69
605,783
+0.09(+0.39%)
Sep 26, 2016
22.97
22.97
22.58
22.60
332,747
-0.51(-2.22%)
Sep 23, 2016
23.21
23.33
23.07
23.11
327,853
-0.14(-0.59%)
Sep 22, 2016
23.18
23.31
23.17
23.25
462,408
+0.10(+0.41%)
Sep 21, 2016
23.13
23.23
22.91
23.15
243,965
+0.14(+0.63%)
Sep 20, 2016
23.11
23.19
23.00
23.01
190,748
+0.01(+0.03%)
Sep 19, 2016
22.93
23.14
22.88
23.00
211,412
+0.19(+0.84%)
Sep 16, 2016
22.86
22.92
22.55
22.81
651,620
-0.05(-0.23%)
Sep 15, 2016
22.66
22.89
22.59
22.86
238,476
+0.22(+0.97%)
Sep 14, 2016
23.00
23.06
22.61
22.64
269,657
-0.33(-1.43%)
Sep 13, 2016
23.08
23.13
22.65
22.97
322,357
-0.31(-1.34%)
Sep 12, 2016
23.21
23.28
22.96
23.28
461,313
-0.08(-0.34%)
Sep 09, 2016
23.62
23.76
23.36
23.36
380,862
-0.31(-1.32%)
Sep 08, 2016
23.65
23.72
23.51
23.67
310,103
+0.09(+0.37%)
Sep 07, 2016
23.28
23.59
23.24
23.58
426,915
+0.22(+0.96%)
Sep 06, 2016
23.86
23.93
23.32
23.36
358,725
-0.53(-2.21%)
Sep 02, 2016
23.85
23.89
23.89
23.89
330,047
+0.13(+0.54%)
Sep 01, 2016
24.01
24.11
23.60
23.76
446,835
-0.21(-0.87%)
Aug 31, 2016
24.00
24.05
23.62
23.97
520,716
-0.04(-0.17%)
Aug 30, 2016
23.77
24.01
23.49
24.01
430,153
+0.31(+1.32%)
Aug 29, 2016
23.55
23.88
23.47
23.69
265,981
+0.13(+0.54%)
Aug 26, 2016
23.43
23.61
23.35
23.57
303,787
+0.14(+0.60%)
Aug 25, 2016
23.31
23.45
23.19
23.43
206,178
+0.12(+0.53%)
Aug 24, 2016
23.15
23.34
23.13
23.30
210,783
+0.12(+0.52%)
Aug 23, 2016
23.29
23.41
23.17
23.18
233,530
+0.03(+0.14%)
Aug 22, 2016
23.16
23.34
23.06
23.15
259,214
-0.03(-0.14%)
Aug 19, 2016
23.05
23.20
22.94
23.18
380,852
+0.13(+0.56%)
Aug 18, 2016
22.66
23.06
22.61
23.05
308,900
+0.34(+1.48%)
Aug 17, 2016
22.51
22.87
22.51
22.72
354,270
+0.19(+0.85%)
Aug 16, 2016
22.42
22.64
22.42
22.53
244,958
-0.02(-0.07%)
Aug 15, 2016
22.33
22.56
22.32
22.54
164,675
+0.30(+1.33%)
Aug 12, 2016
22.25
22.25
21.97
22.25
149,051
-0.13(-0.57%)
Aug 11, 2016
22.24
22.48
22.17
22.37
295,652
+0.16(+0.72%)
Aug 10, 2016
22.56
22.57
22.16
22.21
293,496
-0.34(-1.49%)
Aug 09, 2016
22.48
22.61
22.37
22.55
166,457
+0.13(+0.57%)
Aug 08, 2016
22.67
22.73
22.37
22.42
248,412
-0.18(-0.81%)
Aug 05, 2016
22.08
22.65
21.45
22.61
370,090
+0.81(+3.71%)
Aug 04, 2016
21.75
21.92
21.73
21.80
181,593
+0.01(+0.04%)
Aug 03, 2016
21.52
21.80
20.73
21.79
330,228
+0.29(+1.34%)
Aug 02, 2016
21.50
21.85
21.00
21.50
542,273
-0.28(-1.29%)
Aug 01, 2016
22.13
22.29
21.77
21.78
278,725
-0.30(-1.34%)
Jul 29, 2016
22.33
22.37
22.01
22.08
518,148
-0.30(-1.36%)
Jul 28, 2016
22.22
22.48
22.02
22.38
359,334
+0.08(+0.36%)
Jul 27, 2016
22.27
22.55
21.52
22.30
319,078
-0.01(-0.04%)
Jul 26, 2016
22.16
22.41
22.09
22.31
378,395
+0.09(+0.40%)
Jul 25, 2016
22.29
22.35
22.15
22.22
368,681
-0.06(-0.29%)
Jul 22, 2016
22.01
22.44
21.81
22.29
532,579
+0.25(+1.13%)
Jul 21, 2016
22.45
22.64
21.97
22.04
324,347
-0.29(-1.29%)
Jul 20, 2016
22.39
22.41
22.17
22.33
318,064
+0.02(+0.11%)
Jul 19, 2016
22.28
22.57
22.21
22.30
298,402
-0.10(-0.46%)
Jul 18, 2016
22.56
22.66
22.38
22.41
272,582
-0.23(-1.03%)
Jul 15, 2016
22.58
22.69
22.25
22.64
585,585
+0.27(+1.22%)
Jul 14, 2016
22.41
22.59
22.31
22.37
270,835
+0.30(+1.38%)
Jul 13, 2016
22.01
22.20
21.89
22.06
367,524
+0.02(+0.07%)
Jul 12, 2016
21.61
22.16
21.54
22.05
470,362
+0.56(+2.61%)
Jul 11, 2016
21.20
21.52
21.15
21.49
277,077
+0.44(+2.09%)
Jul 08, 2016
21.00
21.25
20.80
21.04
376,178
+0.41(+1.98%)
Jul 07, 2016
20.53
20.85
20.47
20.64
259,474
+0.39(+1.92%)
Jul 05, 2016
20.53
20.65
20.08
20.25
329,125
-0.60(-2.86%)
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
.