NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.93
+0.280 (+0.744%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $39.82 | Friday, 3rd May 2024 GBCI stock ended at $37.93. This is 0.744% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.14% from a day low at $37.77 to a day high of $38.58. |
| 90 days | $34.35 | $40.84 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $55.38 | $56.55 | $55.07 | $55.99 | 715 679 |
| Sep 30, 2021 | $55.76 | $56.71 | $55.29 | $55.35 | 2 793 688 |
| Sep 29, 2021 | $55.29 | $56.40 | $54.69 | $56.15 | 482 932 |
| Sep 28, 2021 | $56.35 | $56.84 | $54.96 | $55.37 | 526 857 |
| Sep 27, 2021 | $52.90 | $55.76 | $52.89 | $55.70 | 646 532 |
| Sep 24, 2021 | $51.49 | $52.62 | $51.26 | $52.45 | 323 824 |
| Sep 23, 2021 | $50.67 | $52.03 | $50.54 | $51.58 | 509 165 |
| Sep 22, 2021 | $50.59 | $51.01 | $50.26 | $50.32 | 405 096 |
| Sep 21, 2021 | $49.83 | $50.59 | $49.41 | $50.19 | 293 196 |
| Sep 20, 2021 | $49.41 | $50.48 | $48.62 | $49.69 | 561 637 |
| Sep 17, 2021 | $50.59 | $51.32 | $50.09 | $50.52 | 1 513 803 |
| Sep 16, 2021 | $51.21 | $51.58 | $49.97 | $50.27 | 266 469 |
| Sep 15, 2021 | $50.20 | $51.21 | $49.82 | $50.95 | 362 923 |
| Sep 14, 2021 | $51.00 | $51.19 | $49.59 | $49.93 | 445 405 |
| Sep 13, 2021 | $51.20 | $51.78 | $50.41 | $50.83 | 332 046 |
| Sep 10, 2021 | $51.58 | $51.87 | $50.47 | $50.54 | 316 082 |
| Sep 09, 2021 | $51.20 | $51.98 | $51.01 | $51.25 | 368 734 |
| Sep 08, 2021 | $51.90 | $52.18 | $50.90 | $51.37 | 282 497 |
| Sep 07, 2021 | $52.74 | $53.18 | $52.06 | $52.13 | 262 445 |
| Sep 03, 2021 | $52.74 | $53.04 | $52.19 | $52.48 | 203 777 |
| Sep 02, 2021 | $53.34 | $53.60 | $52.68 | $52.74 | 235 324 |
| Sep 01, 2021 | $53.41 | $53.47 | $52.09 | $53.18 | 241 616 |
| Aug 31, 2021 | $53.01 | $53.61 | $52.64 | $53.26 | 195 984 |
| Aug 30, 2021 | $54.21 | $54.21 | $52.85 | $52.97 | 269 792 |
| Aug 27, 2021 | $53.41 | $54.51 | $53.39 | $54.27 | 496 067 |
