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 (%)
Apr 30, 2009
10.38
10.39
9.721
9.766
804,937
-0.52(-5.08%)
Apr 29, 2009
9.848
10.29
9.785
10.29
1,031,466
+0.52(+5.28%)
Apr 28, 2009
9.568
10.06
9.434
9.772
1,048,804
-0.01(-0.07%)
Apr 27, 2009
10.47
10.51
9.695
9.778
1,609,337
-1.06(-9.76%)
Apr 24, 2009
10.25
10.98
10.08
10.84
1,052,842
+0.31(+2.97%)
Apr 23, 2009
10.70
10.78
10.07
10.52
1,278,943
-0.13(-1.20%)
Apr 22, 2009
10.79
11.07
10.49
10.65
1,077,953
-0.33(-3.02%)
Apr 21, 2009
10.52
11.01
10.07
10.98
1,514,299
+0.42(+3.98%)
Apr 20, 2009
11.44
11.88
10.52
10.56
790,794
-1.24(-10.48%)
Apr 17, 2009
11.66
12.07
11.39
11.80
978,756
+0.18(+1.54%)
Apr 16, 2009
11.33
11.77
10.80
11.62
1,049,913
+0.45(+3.99%)
Apr 15, 2009
10.66
11.21
10.56
11.17
975,647
+0.45(+4.22%)
Apr 14, 2009
11.01
11.30
10.68
10.72
1,625,918
-0.52(-4.65%)
Apr 13, 2009
10.57
11.31
10.41
11.24
1,920,494
+0.54(+5.00%)
Apr 09, 2009
9.746
10.71
9.746
10.71
1,730,727
+1.23(+12.98%)
Apr 08, 2009
9.606
9.823
9.287
9.479
863,484
-0.06(-0.67%)
Apr 07, 2009
9.836
9.976
9.479
9.542
1,127,808
-0.50(-5.01%)
Apr 06, 2009
10.22
10.37
9.899
10.05
696,628
-0.34(-3.25%)
Apr 03, 2009
9.657
10.45
9.657
10.38
787,451
+0.11(+1.12%)
Apr 02, 2009
10.32
10.72
10.15
10.27
1,151,296
+0.19(+1.90%)
Apr 01, 2009
9.753
10.13
9.593
10.08
1,010,421
+0.06(+0.64%)
Mar 31, 2009
9.855
10.15
9.797
10.01
1,492,697
+0.18(+1.88%)
Mar 30, 2009
10.25
10.25
9.715
9.829
891,990
-1.01(-9.35%)
Mar 26, 2009
11.18
11.18
10.63
10.84
2,082,096
-0.10(-0.93%)
Mar 25, 2009
11.07
11.29
10.26
10.94
1,643,353
+0.02(+0.17%)
Mar 24, 2009
11.41
11.62
10.88
10.93
2,181,315
-1.42(-11.47%)
Mar 23, 2009
11.38
12.50
10.65
12.34
2,381,205
+1.78(+16.91%)
Mar 20, 2009
10.96
11.10
10.55
10.56
2,026,442
-0.27(-2.47%)
Mar 19, 2009
11.10
11.22
10.76
10.82
2,512,641
-0.06(-0.59%)
Mar 18, 2009
9.944
10.93
9.855
10.89
2,692,169
+0.83(+8.24%)
Mar 17, 2009
9.715
10.10
9.491
10.06
2,221,895
+0.56(+5.91%)
Mar 16, 2009
9.670
10.03
9.453
9.498
1,620,310
-0.03(-0.33%)
Mar 13, 2009
9.491
9.848
9.319
9.530
1,353,733
+0.04(+0.47%)
Mar 12, 2009
8.886
9.523
8.610
9.485
1,574,623
+0.57(+6.44%)
Mar 11, 2009
8.797
9.447
8.790
8.911
1,496,290
+0.13(+1.53%)
Mar 10, 2009
7.828
8.784
7.751
8.778
2,112,702
+1.03(+13.33%)
Mar 09, 2009
7.585
8.051
7.522
7.745
1,027,531
-0.04(-0.49%)
Mar 06, 2009
7.968
8.446
7.541
7.783
1,684,920
-0.02(-0.25%)
Mar 05, 2009
8.899
8.988
7.802
7.802
2,447,229
-1.31(-14.35%)
Mar 04, 2009
8.892
9.236
8.739
9.109
1,093,591
-0.06(-0.69%)
Mar 02, 2009
9.708
9.708
9.141
9.173
772,430
-0.64(-6.50%)
Feb 27, 2009
10.01
10.28
9.753
9.810
775,100
-0.36(-3.57%)
Feb 26, 2009
10.07
10.80
9.950
10.17
1,610,001
+0.20(+2.05%)
Feb 25, 2009
9.676
10.29
9.268
9.970
1,013,295
+0.16(+1.62%)
Feb 24, 2009
9.217
9.810
9.096
9.810
1,108,871
+0.73(+8.00%)
Feb 23, 2009
9.364
9.549
8.988
9.083
888,048
-0.15(-1.66%)
Feb 20, 2009
8.931
9.338
8.650
9.236
1,824,396
+0.08(+0.91%)
Feb 19, 2009
9.625
9.625
9.141
9.154
945,104
-0.41(-4.27%)
Feb 18, 2009
10.15
10.21
9.466
9.562
1,336,879
-0.38(-3.85%)
Feb 17, 2009
10.52
10.52
9.938
9.944
1,201,586
-0.99(-9.09%)
Feb 13, 2009
11.33
11.49
10.87
10.94
956,960
-0.36(-3.16%)
Feb 12, 2009
10.67
11.35
10.63
11.30
1,052,443
+0.22(+1.96%)
Feb 11, 2009
11.00
11.14
10.70
11.08
1,637,825
+0.18(+1.64%)
Feb 10, 2009
11.29
11.47
10.62
10.90
1,989,593
-0.52(-4.52%)
Feb 09, 2009
11.23
11.68
10.96
11.42
800,088
+0.10(+0.84%)
Feb 06, 2009
10.63
11.38
10.61
11.32
1,223,830
+0.64(+6.03%)
Feb 05, 2009
10.13
10.85
9.919
10.68
1,089,636
+0.48(+4.75%)
Feb 04, 2009
10.22
10.68
10.05
10.19
747,475
+0.04(+0.44%)
Feb 03, 2009
10.45
10.52
9.931
10.15
1,285,431
-0.27(-2.63%)
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
.