Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2006
8.210
8.298
8.103
8.290
276,403
+0.14(+1.67%)
May 30, 2006
8.403
8.499
8.111
8.154
194,852
-0.27(-3.26%)
May 26, 2006
8.564
8.630
8.400
8.428
279,792
-0.12(-1.46%)
May 25, 2006
8.468
8.556
8.383
8.553
275,667
+0.16(+1.96%)
May 24, 2006
8.202
8.448
8.151
8.389
350,062
+0.18(+2.17%)
May 23, 2006
8.352
8.471
8.165
8.210
209,935
-0.08(-1.02%)
May 22, 2006
8.179
8.482
8.083
8.295
407,515
+0.06(+0.69%)
May 19, 2006
8.125
8.400
8.026
8.239
171,162
+0.10(+1.18%)
May 18, 2006
8.224
8.375
8.142
8.142
180,107
-0.07(-0.83%)
May 17, 2006
8.219
8.360
8.077
8.210
192,722
-0.10(-1.16%)
May 16, 2006
8.423
8.443
8.270
8.307
135,811
-0.06(-0.71%)
May 15, 2006
8.270
8.403
8.216
8.366
182,476
+0.05(+0.54%)
May 12, 2006
8.468
8.499
8.315
8.321
242,859
-0.20(-2.39%)
May 11, 2006
8.709
8.712
8.525
8.525
337,444
-0.16(-1.83%)
May 10, 2006
8.627
8.782
8.627
8.683
127,704
-0.01(-0.16%)
May 09, 2006
8.706
8.712
8.607
8.697
277,246
+0.00(+0.03%)
May 08, 2006
8.760
8.768
8.610
8.695
188,138
-0.04(-0.49%)
May 05, 2006
8.635
8.782
8.632
8.737
226,855
+0.09(+1.05%)
May 04, 2006
8.644
8.706
8.584
8.646
172,529
-0.02(-0.26%)
May 03, 2006
8.712
8.712
8.569
8.669
351,620
-0.05(-0.55%)
May 02, 2006
8.556
8.765
8.471
8.717
272,478
+0.14(+1.69%)
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
.