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, 2012
10.59
10.61
10.30
10.33
486,118
-0.30(-2.87%)
Apr 27, 2012
10.57
10.64
10.44
10.63
357,183
+0.06(+0.59%)
Apr 26, 2012
10.54
10.64
10.51
10.57
283,035
-0.02(-0.20%)
Apr 25, 2012
10.62
10.77
10.53
10.59
613,199
+0.08(+0.79%)
Apr 24, 2012
10.27
10.57
10.27
10.51
474,672
+0.29(+2.85%)
Apr 23, 2012
10.21
10.42
10.10
10.21
539,489
-0.13(-1.27%)
Apr 20, 2012
10.54
10.55
10.27
10.35
698,611
+0.33(+3.25%)
Apr 19, 2012
10.12
10.26
9.979
10.02
717,719
-0.02(-0.21%)
Apr 18, 2012
10.12
10.17
10.04
10.04
401,020
-0.15(-1.50%)
Apr 17, 2012
10.04
10.24
10.01
10.19
342,491
+0.27(+2.72%)
Apr 16, 2012
9.737
10.08
9.737
9.924
516,436
+0.22(+2.29%)
Apr 13, 2012
9.972
9.993
9.653
9.702
427,943
-0.34(-3.38%)
Apr 12, 2012
9.965
10.06
9.903
10.04
279,967
+0.08(+0.83%)
Apr 11, 2012
9.799
9.958
9.744
9.958
389,590
+0.28(+2.94%)
Apr 10, 2012
9.917
9.917
9.653
9.674
474,818
-0.23(-2.31%)
Apr 09, 2012
9.951
9.993
9.854
9.903
330,083
-0.20(-1.99%)
Apr 05, 2012
10.17
10.22
10.07
10.10
208,263
-0.10(-0.95%)
Apr 04, 2012
10.23
10.32
10.06
10.20
480,914
-0.18(-1.72%)
Apr 03, 2012
10.38
10.46
10.23
10.38
413,080
-0.05(-0.53%)
Apr 02, 2012
10.21
10.43
10.08
10.43
372,091
+0.17(+1.67%)
Mar 30, 2012
10.48
10.48
10.24
10.26
368,632
-0.12(-1.19%)
Mar 29, 2012
10.37
10.44
10.10
10.39
354,499
-0.03(-0.33%)
Mar 28, 2012
10.32
10.54
10.31
10.42
421,560
+0.08(+0.80%)
Mar 27, 2012
10.41
10.48
10.32
10.34
423,409
-0.08(-0.79%)
Mar 26, 2012
10.29
10.46
10.18
10.42
401,247
+0.23(+2.29%)
Mar 23, 2012
10.11
10.19
9.981
10.19
481,525
+0.03(+0.34%)
Mar 22, 2012
10.19
10.19
10.02
10.15
446,461
-0.16(-1.60%)
Mar 21, 2012
10.46
10.49
10.26
10.32
365,160
-0.08(-0.79%)
Mar 20, 2012
10.40
10.54
10.35
10.40
434,253
-0.12(-1.18%)
Mar 19, 2012
10.64
10.76
10.45
10.52
782,845
-0.12(-1.16%)
Mar 16, 2012
10.51
10.81
10.38
10.65
2,657,620
+0.12(+1.17%)
Mar 15, 2012
10.25
10.54
10.10
10.52
583,399
+0.30(+2.96%)
Mar 14, 2012
10.21
10.35
10.08
10.22
438,509
-0.01(-0.07%)
Mar 13, 2012
9.885
10.24
9.864
10.23
650,411
+0.45(+4.64%)
Mar 12, 2012
9.727
9.823
9.672
9.775
677,086
+0.02(+0.21%)
Mar 09, 2012
9.610
9.809
9.528
9.754
891,887
+0.16(+1.65%)
Mar 08, 2012
9.473
9.617
9.377
9.596
570,712
+0.21(+2.27%)
Mar 07, 2012
9.377
9.480
9.315
9.383
510,418
+0.09(+0.96%)
Mar 06, 2012
9.411
9.425
9.184
9.294
641,556
-0.25(-2.66%)
Mar 05, 2012
9.390
9.569
9.322
9.548
433,801
+0.10(+1.09%)
Mar 02, 2012
9.466
9.555
9.287
9.445
807,327
+0.00(+0.00%)
Mar 01, 2012
9.548
9.638
9.445
9.445
406,543
-0.03(-0.36%)
Feb 29, 2012
9.562
9.686
9.390
9.480
547,892
-0.08(-0.79%)
Feb 28, 2012
9.590
9.651
9.452
9.555
465,007
-0.02(-0.22%)
Feb 27, 2012
9.493
9.617
9.418
9.576
597,247
-0.02(-0.21%)
Feb 24, 2012
9.727
9.727
9.562
9.596
262,364
-0.12(-1.20%)
Feb 23, 2012
9.576
9.734
9.493
9.713
595,535
+0.16(+1.73%)
Feb 22, 2012
9.816
9.816
9.541
9.548
563,609
-0.32(-3.20%)
Feb 21, 2012
9.988
9.988
9.713
9.864
532,228
-0.14(-1.37%)
Feb 17, 2012
10.02
10.08
9.899
10.00
511,680
-0.03(-0.34%)
Feb 16, 2012
9.837
10.13
9.763
10.04
568,236
+0.22(+2.24%)
Feb 15, 2012
9.954
10.02
9.748
9.816
541,361
-0.08(-0.76%)
Feb 14, 2012
9.926
9.981
9.634
9.892
834,508
-0.11(-1.10%)
Feb 13, 2012
9.967
10.08
9.913
10.00
337,249
+0.15(+1.53%)
Feb 10, 2012
9.912
9.995
9.809
9.851
256,037
-0.18(-1.78%)
Feb 09, 2012
10.10
10.16
9.954
10.03
331,218
-0.05(-0.54%)
Feb 08, 2012
10.10
10.26
9.960
10.08
433,528
+0.00(+0.00%)
Feb 07, 2012
10.08
10.19
9.995
10.08
408,059
-0.02(-0.20%)
Feb 06, 2012
10.08
10.17
9.864
10.10
669,202
-0.06(-0.61%)
Feb 03, 2012
10.08
10.29
10.07
10.17
852,683
+0.29(+2.92%)
Feb 02, 2012
9.699
9.892
9.638
9.878
680,743
+0.16(+1.63%)
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
.