NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.40
-0.540 (-1.42%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Thursday, 25th Apr 2024 GBCI stock ended at $37.40. This is 1.42% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $36.90 to a day high of $37.84. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $52.81 | $52.81 | $52.81 | $52.81 | 0 |
| Jul 13, 2021 | $53.82 | $53.92 | $52.64 | $52.81 | 235 535 |
| Jul 12, 2021 | $53.22 | $54.17 | $52.57 | $54.09 | 231 268 |
| Jul 09, 2021 | $53.39 | $54.13 | $52.96 | $54.07 | 285 331 |
| Jul 08, 2021 | $51.93 | $53.00 | $51.54 | $52.22 | 378 706 |
| Jul 07, 2021 | $53.35 | $55.00 | $52.69 | $53.06 | 476 992 |
| Jul 06, 2021 | $54.94 | $54.94 | $53.18 | $53.68 | 335 437 |
| Jul 02, 2021 | $55.81 | $55.81 | $54.88 | $55.24 | 282 981 |
| Jul 01, 2021 | $55.85 | $56.17 | $55.17 | $55.96 | 400 665 |
| Jun 30, 2021 | $54.87 | $55.57 | $54.85 | $55.08 | 300 773 |
| Jun 29, 2021 | $55.34 | $55.80 | $54.57 | $55.09 | 231 780 |
| Jun 28, 2021 | $56.45 | $56.45 | $54.62 | $55.17 | 298 909 |
| Jun 25, 2021 | $56.71 | $57.58 | $56.29 | $56.79 | 1 167 227 |
| Jun 24, 2021 | $55.97 | $56.61 | $55.31 | $56.57 | 286 592 |
| Jun 23, 2021 | $56.04 | $56.39 | $55.54 | $55.63 | 462 702 |
| Jun 22, 2021 | $55.70 | $56.16 | $54.81 | $55.99 | 538 973 |
| Jun 21, 2021 | $53.69 | $56.13 | $53.69 | $56.02 | 679 143 |
| Jun 18, 2021 | $55.00 | $55.75 | $52.99 | $53.10 | 1 785 349 |
| Jun 17, 2021 | $58.27 | $58.28 | $55.80 | $56.11 | 530 049 |
| Jun 16, 2021 | $57.24 | $58.35 | $56.58 | $57.89 | 369 408 |
| Jun 15, 2021 | $56.68 | $58.08 | $56.52 | $57.48 | 287 264 |
| Jun 14, 2021 | $57.67 | $57.96 | $56.10 | $56.51 | 314 900 |
| Jun 11, 2021 | $57.33 | $57.90 | $57.12 | $57.49 | 336 795 |
| Jun 10, 2021 | $58.87 | $59.13 | $56.88 | $56.91 | 248 517 |
| Jun 09, 2021 | $59.15 | $59.15 | $57.87 | $58.09 | 288 877 |
