NASDAQ:GBCI
$45.41
(
-0.504%
)
Friday, 27th Jan 2023
Glacier Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.67 | $50.14 | Friday, 27th Jan 2023 GBCI stock ended at $45.41. This is 0.504% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.14% from a day low at $44.67 to a day high of $46.52. |
| 90 days | $44.67 | $59.70 | |
| 52 weeks | $44.43 | $59.70 |
Historical Glacier Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $45.73 | $46.52 | $44.67 | $45.41 | 992 239 |
| 2023-01-26 | $46.99 | $47.00 | $45.57 | $45.64 | 780 598 |
| 2023-01-25 | $45.98 | $46.68 | $45.83 | $46.56 | 334 209 |
| 2023-01-24 | $47.01 | $47.01 | $45.93 | $46.24 | 435 582 |
| 2023-01-23 | $46.81 | $47.31 | $46.34 | $46.80 | 300 787 |
| 2023-01-20 | $45.96 | $46.84 | $45.52 | $46.80 | 487 162 |
| 2023-01-19 | $46.23 | $46.23 | $45.07 | $45.47 | 446 473 |
| 2023-01-18 | $49.00 | $49.00 | $46.29 | $46.36 | 545 186 |
| 2023-01-17 | $49.94 | $49.94 | $49.05 | $49.30 | 218 206 |
| 2023-01-13 | $49.44 | $50.03 | $48.87 | $49.76 | 255 241 |
| 2023-01-12 | $48.92 | $49.88 | $48.55 | $49.81 | 334 352 |
| 2023-01-11 | $48.80 | $48.83 | $48.22 | $48.61 | 402 923 |
| 2023-01-10 | $48.19 | $49.05 | $47.89 | $48.58 | 262 642 |
| 2023-01-09 | $49.25 | $49.72 | $48.16 | $48.29 | 315 898 |
| 2023-01-06 | $48.15 | $49.52 | $47.97 | $49.43 | 273 920 |
| 2023-01-05 | $48.57 | $48.57 | $47.58 | $47.68 | 337 123 |
| 2023-01-04 | $49.73 | $49.83 | $48.51 | $48.79 | 248 903 |
| 2023-01-03 | $49.86 | $49.91 | $48.65 | $49.10 | 272 073 |
| 2022-12-30 | $49.80 | $50.07 | $49.16 | $49.42 | 310 369 |
| 2022-12-29 | $49.30 | $50.14 | $48.97 | $50.03 | 295 911 |
| 2022-12-28 | $49.43 | $49.67 | $48.94 | $48.95 | 246 847 |
| 2022-12-27 | $49.58 | $49.75 | $49.10 | $49.29 | 235 851 |
| 2022-12-23 | $49.52 | $50.10 | $49.25 | $49.33 | 314 917 |
| 2022-12-22 | $50.39 | $50.54 | $48.64 | $49.79 | 447 834 |
| 2022-12-21 | $50.25 | $51.52 | $50.16 | $50.81 | 468 976 |
| 2022-12-20 | $49.79 | $50.56 | $49.51 | $50.24 | 299 985 |
| 2022-12-19 | $49.05 | $49.92 | $49.05 | $49.43 | 325 745 |
| 2022-12-16 | $49.48 | $50.21 | $49.21 | $49.27 | 1 513 820 |
| 2022-12-15 | $50.97 | $51.24 | $49.95 | $50.06 | 394 554 |
| 2022-12-14 | $52.96 | $53.22 | $51.39 | $51.41 | 392 956 |
| 2022-12-13 | $55.05 | $55.76 | $52.84 | $53.06 | 429 868 |
| 2022-12-12 | $54.33 | $54.76 | $53.56 | $54.09 | 324 432 |
| 2022-12-09 | $54.37 | $54.93 | $53.81 | $54.05 | 316 438 |
| 2022-12-08 | $54.97 | $55.38 | $54.58 | $54.96 | 225 355 |
| 2022-12-07 | $54.66 | $55.44 | $54.23 | $54.66 | 202 629 |
| 2022-12-06 | $55.78 | $56.28 | $54.45 | $54.83 | 318 346 |
| 2022-12-05 | $57.56 | $58.05 | $54.99 | $55.72 | 335 714 |
| 2022-12-02 | $57.38 | $58.84 | $57.38 | $58.62 | 231 148 |
| 2022-12-01 | $57.95 | $58.44 | $57.41 | $57.97 | 265 530 |
| 2022-11-30 | $56.55 | $58.14 | $55.46 | $57.90 | 629 794 |
| 2022-11-29 | $56.72 | $57.00 | $56.40 | $56.58 | 187 506 |
| 2022-11-28 | $58.07 | $58.07 | $56.40 | $56.72 | 246 055 |
| 2022-11-25 | $57.78 | $58.46 | $57.65 | $58.34 | 90 319 |
| 2022-11-23 | $57.39 | $57.97 | $57.12 | $57.44 | 200 286 |
| 2022-11-22 | $57.82 | $58.09 | $57.32 | $57.77 | 193 116 |
| 2022-11-21 | $57.40 | $57.71 | $57.00 | $57.04 | 99 025 |
| 2022-11-18 | $57.24 | $58.03 | $56.54 | $57.28 | 275 084 |
| 2022-11-17 | $56.34 | $56.38 | $55.71 | $55.79 | 104 877 |
| 2022-11-16 | $57.38 | $57.44 | $56.17 | $56.42 | 146 946 |
| 2022-11-15 | $57.98 | $58.27 | $57.03 | $57.64 | 228 420 |
About Glacier Bancorp
Glacier Bancorp, Inc. operates as the bank holding company for Glacier Bank that provides commercial banking services to individuals, small to medium-sized businesses, community organizations, and public entities in the United States. It offers non-interest bearing deposit and interest bearing deposit accounts, such as negotiable order of withdrawal and demand deposit accounts, savings accounts, money market deposit accounts, fixed rate certifica... GBCI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
