NASDAQ:GBCI
$29.68
(
1.54%
)
Friday, 26th May 2023
Glacier Bancorp Stock Price (Quote)
| 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 |
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.
