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, 2014
18.74
18.89
18.45
18.84
462,373
+0.09(+0.47%)
Apr 29, 2014
19.08
19.22
18.71
18.75
337,902
-0.18(-0.97%)
Apr 28, 2014
19.38
19.55
18.74
18.94
428,950
-0.37(-1.94%)
Apr 25, 2014
19.49
19.80
19.23
19.31
426,741
-0.30(-1.53%)
Apr 24, 2014
20.13
20.30
19.58
19.61
299,636
-0.44(-2.20%)
Apr 23, 2014
20.14
20.37
19.94
20.05
385,527
-0.20(-0.98%)
Apr 22, 2014
20.14
20.67
19.82
20.25
453,066
+0.11(+0.53%)
Apr 21, 2014
20.11
20.39
19.90
20.14
251,992
-0.03(-0.16%)
Apr 17, 2014
19.93
20.18
20.18
20.18
447,136
+0.32(+1.59%)
Apr 16, 2014
19.63
20.03
19.55
19.86
491,368
+0.32(+1.65%)
Apr 15, 2014
19.71
19.93
19.27
19.54
352,331
-0.15(-0.75%)
Apr 14, 2014
19.99
20.08
19.46
19.68
380,864
-0.05(-0.26%)
Apr 11, 2014
19.64
19.92
19.38
19.74
459,536
-0.11(-0.56%)
Apr 10, 2014
20.50
20.50
19.63
19.85
498,029
-0.71(-3.46%)
Apr 09, 2014
20.78
20.78
20.43
20.56
408,819
-0.10(-0.48%)
Apr 08, 2014
20.57
20.95
20.48
20.66
343,796
+0.07(+0.34%)
Apr 07, 2014
20.73
20.73
20.24
20.59
404,486
-0.21(-1.02%)
Apr 04, 2014
21.51
21.56
20.68
20.80
421,365
-0.65(-3.05%)
Apr 03, 2014
21.59
21.67
21.28
21.45
376,803
-0.12(-0.54%)
Apr 02, 2014
21.56
21.59
21.34
21.57
269,363
-0.01(-0.03%)
Apr 01, 2014
21.32
21.62
20.91
21.58
726,389
+0.35(+1.65%)
Mar 31, 2014
20.87
21.35
20.66
21.23
350,110
+0.45(+2.18%)
Mar 28, 2014
20.91
21.33
20.69
20.77
368,570
-0.15(-0.70%)
Mar 27, 2014
21.22
21.28
20.84
20.92
362,348
-0.29(-1.38%)
Mar 26, 2014
21.72
21.72
21.21
21.21
348,804
-0.37(-1.69%)
Mar 25, 2014
21.76
21.83
21.52
21.58
385,000
-0.03(-0.14%)
Mar 24, 2014
21.75
22.03
21.47
21.61
325,732
-0.06(-0.27%)
Mar 21, 2014
22.08
22.48
21.65
21.67
911,390
-0.42(-1.88%)
Mar 20, 2014
21.37
22.10
21.37
22.08
474,797
+0.68(+3.17%)
Mar 19, 2014
21.51
21.67
21.18
21.40
320,466
-0.07(-0.34%)
Mar 18, 2014
21.41
21.73
21.25
21.48
437,776
+0.06(+0.27%)
Mar 17, 2014
21.50
21.65
21.27
21.42
584,385
-0.07(-0.34%)
Mar 14, 2014
21.18
21.68
21.00
21.49
388,523
+0.19(+0.89%)
Mar 13, 2014
21.59
21.64
21.23
21.30
478,101
-0.23(-1.05%)
Mar 12, 2014
21.37
21.53
21.10
21.53
529,348
+0.08(+0.37%)
Mar 11, 2014
21.56
21.61
21.23
21.45
441,906
-0.09(-0.44%)
Mar 10, 2014
21.23
21.55
21.08
21.54
384,289
+0.24(+1.13%)
Mar 07, 2014
21.15
21.45
20.99
21.30
453,059
+0.34(+1.64%)
Mar 06, 2014
20.91
21.10
20.74
20.96
327,012
+0.13(+0.63%)
Mar 05, 2014
20.94
20.94
20.61
20.83
300,384
-0.09(-0.45%)
Mar 04, 2014
20.58
21.09
20.43
20.92
814,446
+0.63(+3.09%)
Mar 03, 2014
20.08
20.32
19.91
20.29
757,143
+0.03(+0.14%)
Feb 28, 2014
19.86
20.47
19.79
20.26
629,613
+0.47(+2.40%)
Feb 27, 2014
20.05
20.05
19.61
19.79
420,902
-0.11(-0.55%)
Feb 26, 2014
19.62
20.02
19.48
19.90
817,296
+0.72(+3.73%)
Feb 25, 2014
19.42
19.48
19.08
19.18
408,713
-0.23(-1.17%)
Feb 24, 2014
18.96
19.50
18.96
19.41
386,516
+0.44(+2.31%)
Feb 21, 2014
18.99
19.07
18.80
18.97
651,171
+0.09(+0.50%)
Feb 20, 2014
18.78
19.18
18.75
18.88
472,119
+0.12(+0.62%)
Feb 19, 2014
19.53
19.57
18.68
18.76
503,808
-0.83(-4.21%)
Feb 18, 2014
19.49
19.92
19.31
19.58
266,182
+0.14(+0.71%)
Feb 14, 2014
19.31
19.45
19.45
19.45
270,874
+0.14(+0.72%)
Feb 13, 2014
19.09
19.40
18.91
19.31
280,636
+0.03(+0.15%)
Feb 12, 2014
19.42
19.75
19.14
19.28
462,295
-0.08(-0.42%)
Feb 11, 2014
19.07
19.45
18.99
19.36
312,210
+0.31(+1.61%)
Feb 10, 2014
19.12
19.26
18.77
19.05
398,398
-0.07(-0.38%)
Feb 07, 2014
19.08
19.18
18.84
19.12
533,309
+0.15(+0.81%)
Feb 06, 2014
18.75
19.05
18.58
18.97
384,958
+0.31(+1.64%)
Feb 05, 2014
18.70
18.89
18.47
18.66
573,423
-0.03(-0.16%)
Feb 04, 2014
18.53
18.88
18.29
18.69
599,624
+0.18(+0.99%)
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
.