$45.41 (-0.504%)

Volume: 992.239k

Closed: Jan 27, 2023

Hollow Logo Score: -5.029
Glacier Bancorp Stock
$45.41 (-0.504%)

Volume: 992.239k

Closed: Jan 27, 2023

Score Hollow Logo -5.029
NASDAQ:GBCI

Glacier Bancorp Stock Price (Quote)

$45.41 ( -0.504% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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