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, 2021
52.53
53.42
52.08
52.14
2,965,609
-0.75(-1.42%)
Sep 29, 2021
52.08
53.13
51.52
52.89
512,651
+0.73(+1.41%)
Sep 28, 2021
53.08
53.54
51.77
52.16
559,505
-0.31(-0.59%)
Sep 27, 2021
49.83
52.53
49.82
52.47
686,319
+3.06(+6.20%)
Sep 24, 2021
48.51
49.57
48.29
49.41
343,751
+0.82(+1.69%)
Sep 23, 2021
47.73
49.01
47.61
48.59
540,498
+1.19(+2.50%)
Sep 22, 2021
47.66
48.05
47.35
47.40
430,026
+0.12(+0.26%)
Sep 21, 2021
46.94
47.65
46.55
47.28
311,239
+0.47(+1.01%)
Sep 20, 2021
46.55
47.55
45.80
46.81
618,672
-0.78(-1.64%)
Sep 17, 2021
47.66
48.34
47.19
47.59
1,607,435
+0.24(+0.50%)
Sep 16, 2021
48.24
48.59
47.07
47.36
304,035
-0.64(-1.33%)
Sep 15, 2021
47.29
48.24
46.93
48.00
385,258
+0.96(+2.04%)
Sep 14, 2021
48.04
48.22
46.72
47.04
472,814
-0.85(-1.77%)
Sep 13, 2021
48.23
48.78
47.48
47.88
352,485
+0.27(+0.57%)
Sep 10, 2021
48.59
48.86
47.54
47.61
347,603
-0.67(-1.39%)
Sep 09, 2021
48.23
48.97
48.05
48.28
394,513
-0.11(-0.23%)
Sep 08, 2021
48.89
49.16
47.95
48.39
300,660
-0.72(-1.46%)
Sep 07, 2021
49.68
50.10
49.04
49.11
280,559
-0.33(-0.67%)
Sep 03, 2021
49.68
49.97
49.16
49.44
221,870
-0.24(-0.49%)
Sep 02, 2021
50.25
50.49
49.63
49.68
251,454
-0.41(-0.83%)
Sep 01, 2021
50.31
50.37
49.07
50.10
284,873
-0.08(-0.15%)
Aug 31, 2021
49.94
50.50
49.59
50.17
208,044
+0.27(+0.55%)
Aug 30, 2021
51.07
51.07
49.79
49.90
286,394
-1.22(-2.40%)
Aug 27, 2021
50.31
51.35
50.29
51.12
527,177
+1.06(+2.13%)
Aug 26, 2021
50.54
50.75
49.98
50.06
260,919
-0.44(-0.88%)
Aug 25, 2021
50.61
51.13
50.49
50.50
237,229
-0.04(-0.07%)
Aug 24, 2021
50.94
50.99
50.37
50.54
233,843
-0.38(-0.74%)
Aug 23, 2021
50.68
51.06
49.88
50.92
356,627
+0.52(+1.03%)
Aug 20, 2021
49.13
50.42
49.00
50.40
306,197
+1.14(+2.31%)
Aug 19, 2021
48.83
49.60
48.72
49.26
365,990
-0.08(-0.15%)
Aug 18, 2021
49.92
50.44
49.24
49.33
309,722
-0.74(-1.49%)
Aug 17, 2021
49.97
50.19
49.04
50.08
346,485
-0.45(-0.89%)
Aug 16, 2021
49.67
50.62
49.13
50.53
352,201
+0.31(+0.62%)
Aug 13, 2021
50.66
50.66
49.93
50.22
157,323
-0.47(-0.93%)
Aug 12, 2021
51.40
51.40
50.60
50.69
216,979
-0.74(-1.45%)
Aug 11, 2021
50.97
51.51
50.44
51.43
335,762
+0.57(+1.11%)
Aug 10, 2021
50.06
51.09
49.97
50.87
280,813
+0.68(+1.35%)
Aug 09, 2021
50.90
51.01
50.13
50.19
266,807
-0.89(-1.73%)
Aug 06, 2021
50.26
51.58
50.11
51.08
441,487
+1.75(+3.55%)
Aug 05, 2021
48.71
49.60
48.71
49.32
265,743
+0.70(+1.43%)
Aug 04, 2021
48.42
49.07
48.34
48.63
302,273
-0.53(-1.07%)
Aug 03, 2021
48.51
49.40
47.82
49.16
356,615
+0.94(+1.95%)
Aug 02, 2021
48.71
50.11
48.18
48.21
356,693
-0.36(-0.74%)
Jul 30, 2021
48.84
49.62
48.24
48.57
326,596
-0.49(-1.00%)
Jul 29, 2021
49.05
49.54
48.48
49.06
282,252
+0.52(+1.07%)
Jul 28, 2021
48.30
49.08
47.62
48.54
265,659
+0.57(+1.18%)
Jul 27, 2021
48.05
48.71
47.66
47.98
258,595
-0.49(-1.01%)
Jul 26, 2021
48.68
49.09
48.15
48.47
239,677
+0.16(+0.33%)
Jul 23, 2021
49.36
49.36
47.85
48.31
237,608
+0.44(+0.92%)
Jul 22, 2021
49.48
50.03
47.76
47.86
298,365
-1.61(-3.26%)
Jul 21, 2021
49.24
49.86
48.93
49.48
396,686
+0.92(+1.90%)
Jul 20, 2021
47.66
49.98
47.66
48.55
592,245
+1.01(+2.12%)
Jul 19, 2021
48.47
48.48
47.15
47.54
492,997
-1.71(-3.46%)
Jul 16, 2021
50.94
50.94
49.20
49.25
288,706
-1.34(-2.64%)
Jul 15, 2021
49.54
50.77
49.32
50.59
326,853
+0.49(+0.98%)
Jul 14, 2021
49.95
50.55
49.26
50.10
321,856
+0.35(+0.70%)
Jul 13, 2021
50.70
50.79
49.59
49.75
256,199
-1.21(-2.37%)
Jul 12, 2021
50.13
51.03
49.52
50.95
245,500
+0.32(+0.63%)
Jul 09, 2021
50.00
50.69
49.59
50.63
309,861
+1.73(+3.54%)
Jul 08, 2021
48.82
49.63
48.26
48.90
404,405
-0.79(-1.58%)
Jul 07, 2021
49.96
51.50
49.34
49.69
509,360
-0.58(-1.15%)
Jul 06, 2021
51.45
51.45
49.80
50.27
359,572
-1.46(-2.82%)
Jul 02, 2021
52.26
52.26
51.39
51.73
306,070
-0.67(-1.29%)
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
.