$29.68 (1.54%)

Volume: 296.197k

Closed: May 26, 2023

Hollow Logo Score: -1.757
Glacier Bancorp Stock
$29.68 (1.54%)

Volume: 296.197k

Closed: May 26, 2023

Score Hollow Logo -1.757
NASDAQ:GBCI

Glacier Bancorp Stock Price (Quote)

$29.68 ( 1.54% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $26.77 $33.70 Friday, 26th May 2023 GBCI stock ended at $29.68. This is 1.54% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.28% from a day low at $28.53 to a day high of $29.75.
90 days $26.77 $47.83
52 weeks $26.77 $59.70

Historical Glacier Bancorp prices

Date Open High Low Close Volume
2023-05-26 $29.49 $29.75 $28.53 $29.68 296 197
2023-05-25 $29.39 $29.68 $28.73 $29.23 416 559
2023-05-24 $30.36 $30.50 $29.53 $29.55 441 671
2023-05-23 $30.21 $31.84 $30.01 $30.72 706 682
2023-05-22 $28.85 $30.16 $28.21 $30.15 400 219
2023-05-19 $29.84 $30.04 $28.04 $28.52 824 525
2023-05-18 $29.28 $29.71 $29.01 $29.53 579 926
2023-05-17 $28.03 $29.51 $27.73 $29.42 874 863
2023-05-16 $28.17 $28.49 $27.45 $27.45 649 857
2023-05-15 $27.78 $28.34 $27.50 $28.17 982 308
2023-05-12 $27.58 $27.69 $26.77 $27.49 845 688
2023-05-11 $27.34 $27.40 $26.86 $27.28 695 005
2023-05-10 $28.82 $28.82 $27.46 $27.77 508 843
2023-05-09 $28.30 $28.76 $27.65 $28.21 815 959
2023-05-08 $29.91 $29.91 $28.47 $28.54 759 396
2023-05-05 $29.75 $29.79 $28.46 $29.13 1 317 107
2023-05-04 $28.69 $28.99 $26.79 $28.50 1 788 254
2023-05-03 $29.90 $30.86 $29.30 $29.46 804 153
2023-05-02 $31.10 $31.21 $29.05 $29.80 1 304 109
2023-05-01 $33.08 $33.15 $31.24 $31.26 820 223
2023-04-28 $32.75 $33.70 $32.70 $33.23 743 322
2023-04-27 $32.90 $33.45 $32.64 $33.03 480 337
2023-04-26 $32.76 $33.47 $32.23 $32.70 780 331
2023-04-25 $34.63 $34.38 $32.54 $32.78 811 386
2023-04-24 $35.15 $35.73 $34.72 $34.81 646 219
2023-04-21 $36.81 $36.81 $34.49 $35.45 1 397 520
2023-04-20 $38.42 $38.76 $37.82 $38.33 646 704
2023-04-19 $37.64 $39.39 $37.49 $38.87 457 656
2023-04-18 $39.32 $39.32 $37.27 $37.50 355 654
2023-04-17 $37.56 $39.06 $37.20 $39.03 560 880
2023-04-14 $40.00 $40.00 $37.39 $37.67 672 421
2023-04-13 $38.97 $39.46 $38.54 $39.40 575 373
2023-04-12 $40.57 $40.57 $38.99 $39.00 565 986
2023-04-11 $40.50 $40.58 $39.91 $40.18 509 785
2023-04-10 $39.59 $40.75 $39.49 $40.20 349 761
2023-04-06 $39.96 $40.25 $39.52 $40.24 449 618
2023-04-05 $38.68 $39.89 $38.62 $39.66 510 504
2023-04-04 $41.56 $41.56 $38.92 $39.19 803 230
2023-04-03 $42.01 $42.21 $41.16 $41.45 424 279
2023-03-31 $42.27 $42.40 $41.46 $42.01 816 202
2023-03-30 $43.02 $43.10 $41.94 $42.11 500 571
2023-03-29 $43.22 $43.22 $42.20 $42.76 448 109
2023-03-28 $42.58 $43.30 $42.19 $42.63 339 273
2023-03-27 $43.88 $43.90 $42.59 $42.81 384 021
2023-03-24 $40.66 $42.67 $40.55 $42.49 788 796
2023-03-23 $43.06 $43.38 $41.24 $41.67 662 223
2023-03-22 $43.67 $44.42 $42.58 $42.66 1 119 901
2023-03-21 $43.02 $44.02 $41.75 $44.01 1 379 955
2023-03-20 $42.27 $43.45 $41.48 $41.80 1 055 443
2023-03-17 $43.16 $43.19 $41.09 $41.26 1 787 905
Click to get the best stock tips daily for free!

About Glacier Bancorp

Glacier Ban 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT