NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$36.94
+1.84 (+5.24%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Friday, 19th Apr 2024 GBCI stock ended at $36.94. This is 5.24% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.04% from a day low at $34.35 to a day high of $37.11. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| 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 |
