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, 2008
13.01
13.23
13.00
13.12
930,984
+0.16(+1.23%)
Apr 29, 2008
12.97
13.07
12.82
12.96
454,518
-0.06(-0.49%)
Apr 28, 2008
13.15
13.15
12.77
13.02
714,288
-0.17(-1.31%)
Apr 25, 2008
12.58
13.35
12.58
13.20
1,043,384
+0.61(+4.81%)
Apr 24, 2008
12.37
12.71
12.14
12.59
779,179
+0.25(+2.07%)
Apr 23, 2008
12.40
12.47
12.24
12.33
1,068,720
-0.01(-0.10%)
Apr 22, 2008
12.37
12.52
12.11
12.35
822,106
-0.11(-0.87%)
Apr 21, 2008
12.67
12.67
12.32
12.46
366,081
-0.29(-2.25%)
Apr 18, 2008
12.60
13.02
12.52
12.74
669,069
+0.37(+2.99%)
Apr 17, 2008
12.25
12.43
12.10
12.37
896,910
+0.09(+0.73%)
Apr 16, 2008
11.96
12.39
11.88
12.28
597,669
+0.46(+3.88%)
Apr 15, 2008
11.47
11.85
11.47
11.82
477,720
+0.38(+3.34%)
Apr 14, 2008
11.57
11.73
11.33
11.44
681,301
-0.15(-1.32%)
Apr 11, 2008
11.57
11.91
11.56
11.60
647,706
-0.26(-2.20%)
Apr 10, 2008
11.79
12.04
11.58
11.86
427,797
+0.04(+0.32%)
Apr 09, 2008
12.12
12.17
11.72
11.82
501,420
-0.31(-2.52%)
Apr 08, 2008
12.25
12.28
11.94
12.12
669,767
-0.20(-1.60%)
Apr 07, 2008
12.49
12.60
12.24
12.32
308,996
-0.06(-0.46%)
Apr 04, 2008
12.67
12.76
12.30
12.38
519,569
-0.43(-3.38%)
Apr 03, 2008
12.63
12.88
12.51
12.81
488,277
+0.10(+0.75%)
Apr 02, 2008
12.54
12.83
12.42
12.72
393,282
+0.15(+1.17%)
Apr 01, 2008
12.44
12.69
12.38
12.57
514,417
+0.35(+2.87%)
Mar 31, 2008
11.87
12.45
11.85
12.22
482,667
+0.36(+3.07%)
Mar 28, 2008
12.21
12.35
11.85
11.86
364,992
-0.34(-2.77%)
Mar 27, 2008
12.51
12.61
12.09
12.19
593,700
-0.26(-2.10%)
Mar 26, 2008
12.77
12.78
12.35
12.46
756,957
-0.41(-3.17%)
Mar 25, 2008
13.03
13.11
12.74
12.86
883,366
-0.19(-1.46%)
Mar 24, 2008
12.90
13.38
12.69
13.05
598,447
+0.17(+1.34%)
Mar 21, 2008
12.40
12.90
12.05
12.88
2,037,552
+0.00(+0.00%)
Mar 20, 2008
12.40
12.90
12.05
12.88
2,037,552
+0.61(+4.93%)
Mar 19, 2008
12.61
12.90
12.27
12.28
940,826
-0.22(-1.74%)
Mar 18, 2008
12.40
12.54
11.98
12.49
1,176,785
+0.34(+2.78%)
Mar 17, 2008
11.69
12.35
11.69
12.16
1,052,155
+0.10(+0.85%)
Mar 14, 2008
12.11
12.39
11.51
12.05
1,005,350
-0.10(-0.79%)
Mar 13, 2008
11.81
12.19
11.51
12.15
1,059,534
+0.16(+1.33%)
Mar 12, 2008
12.25
12.56
11.98
11.99
1,648,846
-0.24(-1.98%)
Mar 11, 2008
11.68
12.25
11.68
12.23
1,335,226
+0.85(+7.51%)
Mar 10, 2008
11.04
11.43
11.04
11.38
1,409,363
+0.40(+3.66%)
Mar 07, 2008
10.45
11.12
10.45
10.98
604,241
+0.41(+3.92%)
Mar 06, 2008
10.73
10.80
10.54
10.56
444,672
-0.17(-1.55%)
Mar 05, 2008
11.03
11.21
10.69
10.73
529,699
-0.23(-2.09%)
Mar 04, 2008
10.88
11.14
10.60
10.96
606,800
-0.06(-0.58%)
Mar 03, 2008
10.99
11.19
10.91
11.02
485,948
+0.06(+0.58%)
Feb 29, 2008
11.33
11.38
10.92
10.96
512,008
-0.50(-4.34%)
Feb 28, 2008
11.48
11.63
11.38
11.45
481,725
-0.10(-0.83%)
Feb 27, 2008
11.77
11.94
11.52
11.55
719,766
-0.34(-2.89%)
Feb 26, 2008
11.69
12.20
11.66
11.89
437,956
+0.10(+0.86%)
Feb 25, 2008
11.81
11.86
11.45
11.79
713,367
+0.01(+0.05%)
Feb 22, 2008
11.84
11.91
11.47
11.79
1,074,937
-0.06(-0.48%)
Feb 21, 2008
12.28
12.49
11.77
11.84
491,938
-0.33(-2.67%)
Feb 20, 2008
11.89
12.43
11.89
12.17
730,909
+0.17(+1.43%)
Feb 19, 2008
12.17
12.53
11.96
12.00
680,559
+0.01(+0.11%)
Feb 18, 2008
11.95
12.15
11.86
11.98
613,906
+0.00(+0.00%)
Feb 15, 2008
11.95
12.15
11.86
11.98
613,906
-0.08(-0.69%)
Feb 14, 2008
12.62
12.62
12.05
12.07
749,309
-0.52(-4.15%)
Feb 13, 2008
12.39
12.66
12.18
12.59
456,303
+0.34(+2.81%)
Feb 12, 2008
12.36
12.51
12.09
12.25
472,677
-0.03(-0.21%)
Feb 11, 2008
12.77
12.79
12.24
12.27
541,659
-0.52(-4.09%)
Feb 08, 2008
12.49
12.94
12.48
12.79
842,042
+0.25(+1.98%)
Feb 07, 2008
12.16
12.63
12.06
12.54
638,856
+0.33(+2.66%)
Feb 06, 2008
12.63
12.70
12.20
12.22
458,275
-0.31(-2.49%)
Feb 05, 2008
12.33
12.98
12.33
12.53
824,667
-0.08(-0.61%)
Feb 04, 2008
12.99
12.99
12.51
12.61
682,313
-0.40(-3.04%)
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
.