NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.12
-0.280 (-0.749%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Friday, 26th Apr 2024 GBCI stock ended at $37.12. This is 0.749% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $37.06 to a day high of $37.85. |
| 90 days | $34.35 | $42.59 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $31.88 | $32.56 | $31.27 | $32.00 | 1 198 112 |
| Jun 02, 2023 | $30.00 | $32.87 | $29.62 | $32.71 | 1 063 474 |
| Jun 01, 2023 | $29.08 | $29.96 | $28.64 | $29.40 | 360 866 |
| May 31, 2023 | $29.34 | $29.62 | $28.02 | $28.82 | 609 793 |
| May 30, 2023 | $29.82 | $29.89 | $29.06 | $29.63 | 294 213 |
| May 26, 2023 | $29.49 | $29.75 | $28.53 | $29.68 | 296 197 |
| May 25, 2023 | $29.39 | $29.68 | $28.73 | $29.23 | 416 559 |
| May 24, 2023 | $30.36 | $30.50 | $29.53 | $29.55 | 441 671 |
| May 23, 2023 | $30.21 | $31.84 | $30.01 | $30.72 | 706 682 |
| May 22, 2023 | $28.85 | $30.16 | $28.21 | $30.15 | 400 219 |
| May 19, 2023 | $29.84 | $30.04 | $28.04 | $28.52 | 824 525 |
| May 18, 2023 | $29.28 | $29.71 | $29.01 | $29.53 | 579 926 |
| May 17, 2023 | $28.03 | $29.51 | $27.73 | $29.42 | 874 863 |
| May 16, 2023 | $28.17 | $28.49 | $27.45 | $27.45 | 649 857 |
| May 15, 2023 | $27.78 | $28.34 | $27.50 | $28.17 | 982 308 |
| May 12, 2023 | $27.58 | $27.69 | $26.77 | $27.49 | 845 688 |
| May 11, 2023 | $27.34 | $27.40 | $26.86 | $27.28 | 695 005 |
| May 10, 2023 | $28.82 | $28.82 | $27.46 | $27.77 | 508 843 |
| May 09, 2023 | $28.30 | $28.76 | $27.65 | $28.21 | 815 959 |
| May 08, 2023 | $29.91 | $29.91 | $28.47 | $28.54 | 759 396 |
| May 05, 2023 | $29.75 | $29.79 | $28.46 | $29.13 | 1 317 107 |
| May 04, 2023 | $28.69 | $28.99 | $26.79 | $28.50 | 1 788 254 |
| May 03, 2023 | $29.90 | $30.86 | $29.30 | $29.46 | 804 153 |
| May 02, 2023 | $31.10 | $31.21 | $29.05 | $29.80 | 1 304 109 |
| May 01, 2023 | $33.08 | $33.15 | $31.24 | $31.26 | 820 223 |
