NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$39.86
+1.76 (+4.62%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $35.60 | $40.84 | Wednesday, 27th Mar 2024 GBCI stock ended at $39.86. This is 4.62% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.44% from a day low at $38.19 to a day high of $39.88. |
90 days | $34.74 | $42.75 | |
52 weeks | $26.77 | $44.06 |
Historical Glacier Bancorp prices
Date | Open | High | Low | Close | Volume |
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 |
2024-03-11 | $40.30 | $40.71 | $40.16 | $40.59 | 689 571 |
2024-03-08 | $40.76 | $40.84 | $40.16 | $40.47 | 657 532 |
2024-03-07 | $40.37 | $40.60 | $39.85 | $40.07 | 352 553 |
2024-03-06 | $39.35 | $40.66 | $38.79 | $39.71 | 533 797 |
2024-03-05 | $37.35 | $39.60 | $37.35 | $39.45 | 376 458 |
2024-03-04 | $37.88 | $38.20 | $37.45 | $37.64 | 357 566 |
2024-03-01 | $37.09 | $37.56 | $35.88 | $37.52 | 614 278 |
2024-02-29 | $36.89 | $37.71 | $36.58 | $37.42 | 484 521 |
2024-02-28 | $35.65 | $36.17 | $35.60 | $36.00 | 408 585 |
2024-02-27 | $36.48 | $36.75 | $35.88 | $36.11 | 464 335 |
2024-02-26 | $36.08 | $36.48 | $35.67 | $36.12 | 532 411 |
2024-02-23 | $36.60 | $36.93 | $36.09 | $36.44 | 583 903 |
2024-02-22 | $36.54 | $36.82 | $36.17 | $36.67 | 595 066 |