NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$34.87
-1.28 (-3.54%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.78 | $40.51 | Tuesday, 16th Apr 2024 GBCI stock ended at $34.87. This is 3.54% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 3.28% from a day low at $34.78 to a day high of $35.92. |
90 days | $34.74 | $42.75 | |
52 weeks | $26.77 | $44.06 |
Date | Open | High | Low | Close | Volume |
2024-04-16 | $35.67 | $35.92 | $34.78 | $34.87 | 870 516 |
2024-04-15 | $36.03 | $36.53 | $35.49 | $36.15 | 367 210 |
2024-04-12 | $36.04 | $36.52 | $35.86 | $36.07 | 412 365 |
2024-04-11 | $37.01 | $37.01 | $36.29 | $36.43 | 663 042 |
2024-04-10 | $38.41 | $38.50 | $36.24 | $36.67 | 842 905 |
2024-04-09 | $39.20 | $39.82 | $39.03 | $39.65 | 591 162 |
2024-04-08 | $38.34 | $39.09 | $38.24 | $38.95 | 286 920 |
2024-04-05 | $37.77 | $38.54 | $37.76 | $38.25 | 316 183 |
2024-04-04 | $38.46 | $38.84 | $38.07 | $38.18 | 256 420 |
2024-04-03 | $37.61 | $38.11 | $37.44 | $37.81 | 304 952 |
2024-04-02 | $38.31 | $38.52 | $37.72 | $37.97 | 453 479 |
2024-04-01 | $40.18 | $40.18 | $38.71 | $38.85 | 421 165 |
2024-03-28 | $39.85 | $40.51 | $39.70 | $40.28 | 737 599 |
2024-03-27 | $38.39 | $39.88 | $38.19 | $39.86 | 354 734 |
2024-03-26 | $38.75 | $38.76 | $37.87 | $38.10 | 345 695 |
2024-03-25 | $38.40 | $38.80 | $38.13 | $38.38 | 351 660 |
2024-03-22 | $39.00 | $39.00 | $38.00 | $38.17 | 447 677 |
2024-03-21 | $38.59 | $39.51 | $38.59 | $38.94 | 495 908 |
2024-03-20 | $37.31 | $39.19 | $37.07 | $38.27 | 1 376 254 |
2024-03-19 | $37.21 | $37.74 | $37.19 | $37.49 | 253 961 |
2024-03-18 | $37.78 | $37.91 | $37.29 | $37.39 | 280 731 |
2024-03-15 | $37.60 | $38.41 | $37.53 | $37.90 | 637 574 |
2024-03-14 | $39.19 | $39.29 | $37.34 | $37.70 | 424 842 |
2024-03-13 | $40.25 | $40.81 | $39.17 | $39.51 | 427 726 |
2024-03-12 | $40.34 | $40.60 | $39.74 | $40.30 | 693 710 |