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 28, 2006
8.525
8.692
8.445
8.601
338,150
+0.01(+0.16%)
Apr 27, 2006
8.712
8.712
8.321
8.587
738,592
-0.13(-1.46%)
Apr 26, 2006
8.562
8.808
8.556
8.714
194,969
+0.19(+2.19%)
Apr 25, 2006
8.485
8.533
8.358
8.528
129,436
+0.03(+0.30%)
Apr 24, 2006
8.664
8.754
8.482
8.502
176,713
-0.22(-2.47%)
Apr 21, 2006
9.009
9.009
8.627
8.717
241,091
-0.18(-2.01%)
Apr 20, 2006
8.984
8.992
8.689
8.896
147,894
-0.06(-0.70%)
Apr 19, 2006
8.918
8.995
8.904
8.958
132,024
+0.11(+1.25%)
Apr 18, 2006
8.525
8.848
8.533
8.848
216,228
+0.32(+3.79%)
Apr 17, 2006
8.624
8.723
8.389
8.525
211,505
-0.08(-0.89%)
Apr 13, 2006
8.437
8.678
8.414
8.601
251,227
+0.15(+1.78%)
Apr 12, 2006
8.409
8.513
8.369
8.451
94,228
+0.04(+0.51%)
Apr 11, 2006
8.562
8.562
8.380
8.409
196,887
-0.13(-1.53%)
Apr 10, 2006
8.499
8.683
8.474
8.539
283,689
+0.03(+0.37%)
Apr 07, 2006
8.740
8.768
8.491
8.508
233,484
-0.14(-1.61%)
Apr 06, 2006
8.689
8.763
8.567
8.646
113,498
-0.02(-0.23%)
Apr 05, 2006
8.802
8.811
8.666
8.666
168,604
-0.06(-0.68%)
Apr 04, 2006
8.782
8.825
8.692
8.726
118,661
-0.06(-0.68%)
Apr 03, 2006
8.833
8.890
8.714
8.785
229,490
-0.01(-0.13%)
Mar 31, 2006
8.890
8.890
8.734
8.797
244,541
-0.03(-0.39%)
Mar 30, 2006
8.862
8.862
8.632
8.831
144,122
+0.01(+0.10%)
Mar 29, 2006
8.652
8.910
8.652
8.822
128,669
+0.16(+1.83%)
Mar 28, 2006
8.669
8.865
8.604
8.664
191,609
-0.03(-0.33%)
Mar 27, 2006
8.706
8.782
8.658
8.692
86,199
-0.05(-0.52%)
Mar 24, 2006
8.683
8.748
8.598
8.737
104,662
+0.09(+1.02%)
Mar 23, 2006
8.652
8.706
8.593
8.649
97,186
-0.03(-0.29%)
Mar 22, 2006
8.601
8.680
8.528
8.675
107,539
+0.05(+0.59%)
Mar 21, 2006
8.814
8.887
8.593
8.624
145,016
-0.23(-2.59%)
Mar 20, 2006
8.870
8.972
8.842
8.853
202,801
-0.07(-0.76%)
Mar 17, 2006
8.842
8.989
8.744
8.921
600,887
+0.12(+1.42%)
Mar 16, 2006
8.967
8.986
8.780
8.797
113,542
-0.11(-1.27%)
Mar 15, 2006
8.896
8.961
8.814
8.910
96,917
-0.01(-0.13%)
Mar 14, 2006
8.598
8.947
8.564
8.921
169,795
+0.34(+3.93%)
Mar 13, 2006
8.610
8.782
8.559
8.584
114,135
+0.01(+0.07%)
Mar 10, 2006
8.428
8.604
8.400
8.579
182,206
+0.10(+1.20%)
Mar 09, 2006
8.587
8.601
8.471
8.477
172,442
-0.09(-1.09%)
Mar 08, 2006
8.598
8.689
8.380
8.570
146,426
-0.07(-0.85%)
Mar 07, 2006
8.782
8.862
8.607
8.644
129,297
-0.20(-2.27%)
Mar 06, 2006
9.091
9.091
8.816
8.845
101,906
-0.21(-2.32%)
Mar 03, 2006
9.049
9.176
9.026
9.054
124,706
-0.07(-0.75%)
Mar 02, 2006
9.125
9.165
8.984
9.122
121,529
-0.05(-0.49%)
Mar 01, 2006
8.981
9.185
8.910
9.168
126,854
+0.23(+2.60%)
Feb 28, 2006
9.131
9.173
8.904
8.935
146,143
-0.20(-2.14%)
Feb 27, 2006
9.043
9.227
9.006
9.131
150,059
+0.09(+0.97%)
Feb 24, 2006
8.901
9.063
8.814
9.043
157,060
+0.12(+1.30%)
Feb 23, 2006
8.944
9.035
8.856
8.927
105,800
+0.00(+0.03%)
Feb 22, 2006
8.890
8.989
8.879
8.924
171,155
+0.08(+0.96%)
Feb 21, 2006
9.006
9.006
8.782
8.839
114,910
-0.18(-1.98%)
Feb 17, 2006
9.207
9.207
8.887
9.018
188,039
-0.16(-1.79%)
Feb 16, 2006
9.199
9.207
9.086
9.182
113,658
-0.01(-0.15%)
Feb 15, 2006
9.052
9.196
9.037
9.196
157,989
+0.16(+1.76%)
Feb 14, 2006
8.876
9.063
8.771
9.037
160,055
+0.21(+2.38%)
Feb 13, 2006
8.927
8.944
8.822
8.828
170,113
-0.20(-2.17%)
Feb 10, 2006
8.867
9.040
8.726
9.023
102,346
+0.14(+1.59%)
Feb 09, 2006
9.001
9.063
8.882
8.882
138,034
-0.09(-1.04%)
Feb 08, 2006
8.941
9.023
8.918
8.975
214,609
+0.07(+0.76%)
Feb 07, 2006
8.893
8.998
8.862
8.907
304,472
-0.03(-0.32%)
Feb 06, 2006
8.703
8.947
8.598
8.935
303,949
+0.20(+2.30%)
Feb 03, 2006
8.712
8.873
8.576
8.734
269,275
+0.08(+0.92%)
Feb 02, 2006
8.754
8.938
8.610
8.655
207,083
-0.18(-2.02%)
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
.