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 |
2021-05-10 | $61.25 | $62.27 | $60.84 | $60.88 | 372 168 |
2021-05-07 | $59.97 | $61.28 | $59.41 | $61.12 | 255 953 |
2021-05-06 | $60.74 | $61.18 | $59.49 | $60.98 | 235 395 |
2021-05-05 | $59.68 | $60.66 | $58.87 | $60.48 | 254 542 |
2021-05-04 | $59.26 | $60.13 | $58.73 | $59.60 | 476 966 |
2021-05-03 | $59.64 | $60.38 | $59.04 | $59.76 | 358 982 |
2021-04-30 | $59.54 | $60.55 | $58.71 | $58.95 | 402 936 |
2021-04-29 | $61.15 | $61.31 | $59.93 | $60.15 | 348 289 |
2021-04-28 | $61.46 | $61.48 | $60.17 | $60.26 | 303 552 |
2021-04-27 | $60.96 | $61.75 | $60.55 | $61.10 | 268 815 |
2021-04-26 | $61.99 | $63.05 | $61.18 | $61.19 | 272 639 |
2021-04-23 | $59.78 | $61.91 | $58.13 | $61.40 | 528 357 |
2021-04-22 | $58.74 | $59.97 | $56.84 | $58.40 | 256 559 |
2021-04-21 | $57.84 | $59.35 | $57.25 | $59.22 | 231 496 |
2021-04-20 | $59.75 | $59.92 | $57.59 | $58.07 | 546 264 |
2021-04-19 | $60.02 | $60.68 | $59.43 | $60.06 | 324 333 |
2021-04-16 | $59.77 | $60.36 | $59.16 | $60.17 | 272 274 |
2021-04-15 | $58.67 | $59.00 | $57.54 | $58.84 | 318 339 |
2021-04-14 | $57.99 | $59.76 | $57.66 | $58.63 | 353 651 |
2021-04-13 | $58.90 | $58.90 | $58.03 | $58.44 | 380 288 |
2021-04-12 | $58.07 | $59.46 | $58.07 | $59.25 | 280 994 |
2021-04-09 | $58.29 | $58.69 | $57.56 | $58.52 | 273 273 |
2021-04-08 | $57.56 | $57.96 | $56.77 | $57.90 | 303 988 |
2021-04-07 | $58.50 | $59.38 | $57.44 | $57.78 | 251 163 |
2021-04-06 | $58.85 | $59.19 | $58.11 | $58.24 | 188 202 |