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, 2020
29.56
29.83
29.03
29.31
348,841
-0.08(-0.28%)
Sep 29, 2020
29.52
29.52
28.49
29.39
341,925
-0.26(-0.86%)
Sep 28, 2020
29.10
29.70
28.95
29.65
386,864
+1.00(+3.48%)
Sep 25, 2020
27.62
28.69
27.62
28.65
507,912
+0.74(+2.65%)
Sep 24, 2020
27.75
28.50
27.48
27.91
631,919
+0.24(+0.86%)
Sep 23, 2020
28.25
28.92
27.66
27.67
523,346
-0.53(-1.88%)
Sep 22, 2020
28.89
29.25
27.90
28.20
657,024
-0.46(-1.60%)
Sep 21, 2020
29.40
31.30
28.29
28.66
564,412
-1.60(-5.29%)
Sep 18, 2020
31.23
31.23
30.14
30.26
1,704,268
-0.59(-1.93%)
Sep 17, 2020
30.58
31.01
30.50
30.86
310,226
-0.28(-0.91%)
Sep 16, 2020
31.27
31.76
31.05
31.14
355,484
-0.13(-0.41%)
Sep 15, 2020
31.92
31.92
31.19
31.27
265,990
-0.55(-1.72%)
Sep 14, 2020
31.28
31.97
31.28
31.82
247,396
+0.68(+2.17%)
Sep 11, 2020
30.78
31.28
30.55
31.14
307,590
+0.27(+0.86%)
Sep 10, 2020
31.62
32.52
30.81
30.87
342,096
-0.52(-1.66%)
Sep 09, 2020
31.83
32.15
30.87
31.40
434,663
-0.21(-0.67%)
Sep 08, 2020
32.71
32.78
31.55
31.61
539,084
-1.47(-4.45%)
Sep 04, 2020
33.03
33.31
32.51
33.08
395,176
+0.70(+2.15%)
Sep 03, 2020
32.68
33.45
32.30
32.38
337,777
-0.11(-0.34%)
Sep 02, 2020
32.21
32.69
32.16
32.49
412,706
+0.18(+0.57%)
Sep 01, 2020
31.90
32.31
31.76
32.31
319,324
+0.22(+0.70%)
Aug 31, 2020
32.42
32.61
32.08
32.09
429,640
-0.53(-1.63%)
Aug 28, 2020
32.92
32.92
32.32
32.62
246,903
-0.11(-0.32%)
Aug 27, 2020
32.27
32.95
32.27
32.72
274,585
+0.60(+1.88%)
Aug 26, 2020
32.79
33.44
31.91
32.12
283,241
-0.73(-2.23%)
Aug 25, 2020
33.23
33.34
32.64
32.85
238,028
+0.14(+0.42%)
Aug 24, 2020
32.39
32.77
31.86
32.71
291,653
+0.82(+2.58%)
Aug 21, 2020
31.96
32.22
31.60
31.89
261,337
-0.16(-0.51%)
Aug 20, 2020
32.29
32.47
31.74
32.05
245,556
-0.68(-2.07%)
Aug 19, 2020
32.93
33.10
32.61
32.73
208,039
+0.04(+0.11%)
Aug 18, 2020
33.46
33.48
32.54
32.69
254,898
-0.80(-2.40%)
Aug 17, 2020
33.57
33.72
33.05
33.50
310,379
-0.22(-0.65%)
Aug 14, 2020
33.20
34.12
33.07
33.72
445,475
+0.17(+0.52%)
Aug 13, 2020
34.00
34.12
33.44
33.54
248,445
-0.70(-2.03%)
Aug 12, 2020
34.87
34.87
33.82
34.24
247,477
+0.03(+0.08%)
Aug 11, 2020
34.40
34.87
33.97
34.21
357,247
+0.52(+1.55%)
Aug 10, 2020
33.87
34.38
33.65
33.69
339,716
+0.01(+0.04%)
Aug 07, 2020
32.52
33.81
32.47
33.68
392,443
+0.82(+2.49%)
Aug 06, 2020
32.80
33.23
32.60
32.86
245,890
-0.22(-0.66%)
Aug 05, 2020
32.50
33.17
32.34
33.08
297,859
+0.84(+2.61%)
Aug 04, 2020
32.24
32.57
31.80
32.24
212,144
-0.04(-0.11%)
Aug 03, 2020
32.49
32.84
31.94
32.27
330,634
-0.02(-0.06%)
Jul 31, 2020
32.45
32.69
31.53
32.29
414,749
-0.02(-0.06%)
Jul 30, 2020
31.86
32.47
31.40
32.31
301,267
-0.31(-0.95%)
Jul 29, 2020
31.81
32.71
31.56
32.62
348,878
+0.91(+2.88%)
Jul 28, 2020
32.09
32.47
31.67
31.71
327,828
-0.62(-1.92%)
Jul 27, 2020
32.97
32.97
32.07
32.33
230,653
-0.67(-2.02%)
Jul 24, 2020
32.92
33.69
32.17
33.00
378,993
-0.14(-0.41%)
Jul 23, 2020
31.80
33.16
31.80
33.13
560,422
+1.25(+3.93%)
Jul 22, 2020
32.00
32.29
31.48
31.88
310,580
-0.53(-1.64%)
Jul 21, 2020
31.50
32.49
31.09
32.41
355,841
+1.43(+4.60%)
Jul 20, 2020
31.55
31.85
30.89
30.98
410,087
-0.64(-2.02%)
Jul 17, 2020
31.56
32.15
31.54
31.62
480,138
-0.16(-0.49%)
Jul 16, 2020
31.62
32.26
31.36
31.78
401,934
+0.18(+0.58%)
Jul 15, 2020
31.05
31.84
30.73
31.60
478,795
+1.50(+4.98%)
Jul 14, 2020
30.24
30.82
29.63
30.10
454,288
-0.20(-0.66%)
Jul 13, 2020
30.46
30.93
29.64
30.30
358,275
+0.33(+1.10%)
Jul 10, 2020
28.88
30.01
28.88
29.97
364,669
+1.17(+4.06%)
Jul 09, 2020
29.41
29.75
28.52
28.80
454,238
-0.80(-2.72%)
Jul 08, 2020
29.98
30.46
29.29
29.60
445,983
-0.45(-1.49%)
Jul 07, 2020
30.70
30.87
29.91
30.05
414,825
-1.06(-3.41%)
Jul 06, 2020
31.83
32.00
30.82
31.11
379,551
+0.06(+0.21%)
Jul 02, 2020
31.79
32.00
30.90
31.05
652,968
+0.23(+0.74%)
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
.