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 |
2024-02-21 | $37.30 | $37.39 | $36.55 | $36.74 | 549 873 |
2024-02-20 | $37.22 | $37.79 | $37.08 | $37.44 | 264 580 |
2024-02-16 | $37.98 | $37.99 | $37.30 | $37.63 | 451 533 |
2024-02-15 | $36.16 | $38.81 | $36.16 | $38.50 | 628 390 |
2024-02-14 | $35.90 | $36.37 | $34.99 | $35.84 | 791 471 |
2024-02-13 | $35.88 | $36.21 | $34.74 | $35.30 | 994 149 |
2024-02-12 | $36.76 | $37.83 | $36.76 | $37.38 | 817 956 |
2024-02-09 | $36.83 | $36.99 | $36.03 | $36.72 | 799 320 |
2024-02-08 | $36.81 | $37.60 | $36.50 | $36.74 | 689 164 |
2024-02-07 | $37.11 | $37.33 | $36.12 | $36.90 | 528 075 |
2024-02-06 | $36.75 | $37.30 | $36.46 | $36.92 | 672 587 |
2024-02-05 | $36.97 | $37.22 | $35.86 | $36.87 | 891 605 |
2024-02-02 | $37.24 | $37.83 | $36.83 | $37.48 | 989 243 |
2024-02-01 | $38.74 | $39.11 | $36.63 | $38.26 | 2 082 137 |
2024-01-31 | $40.14 | $40.37 | $38.56 | $38.66 | 1 015 492 |
2024-01-30 | $40.99 | $41.47 | $40.93 | $41.06 | 1 470 480 |
2024-01-29 | $41.65 | $42.59 | $40.41 | $40.99 | 1 255 617 |
2024-01-26 | $40.58 | $42.75 | $39.65 | $41.92 | 1 561 965 |
2024-01-25 | $41.07 | $41.11 | $38.55 | $38.69 | 1 248 001 |
2024-01-24 | $41.94 | $42.25 | $40.36 | $40.53 | 992 894 |
2024-01-23 | $42.00 | $42.00 | $40.43 | $41.47 | 993 489 |
2024-01-22 | $41.41 | $41.94 | $40.83 | $41.71 | 669 585 |
2024-01-19 | $39.82 | $41.04 | $39.15 | $41.03 | 560 567 |
2024-01-18 | $39.53 | $40.05 | $39.39 | $39.60 | 413 295 |
2024-01-17 | $38.36 | $39.57 | $38.14 | $39.35 | 406 775 |