NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.69
+0.750 (+2.03%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Monday, 22nd Apr 2024 GBCI stock ended at $37.69. This is 2.03% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.25% from a day low at $35.83 to a day high of $37.71. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $51.98 | $52.10 | $51.37 | $51.76 | 163 733 |
| Feb 12, 2021 | $51.24 | $51.78 | $50.74 | $51.39 | 239 005 |
| Feb 11, 2021 | $51.94 | $52.40 | $50.72 | $51.40 | 209 061 |
| Feb 10, 2021 | $52.49 | $52.93 | $51.71 | $52.02 | 248 058 |
| Feb 09, 2021 | $50.57 | $52.16 | $50.57 | $52.15 | 280 140 |
| Feb 08, 2021 | $49.91 | $51.00 | $49.48 | $50.96 | 218 914 |
| Feb 05, 2021 | $50.12 | $50.12 | $48.99 | $49.61 | 215 548 |
| Feb 04, 2021 | $48.95 | $50.32 | $48.95 | $49.74 | 264 852 |
| Feb 03, 2021 | $48.98 | $49.30 | $48.35 | $48.86 | 206 756 |
| Feb 02, 2021 | $48.90 | $50.20 | $48.40 | $49.59 | 265 796 |
| Feb 01, 2021 | $47.10 | $48.58 | $47.00 | $48.48 | 253 330 |
| Jan 29, 2021 | $48.51 | $48.59 | $46.34 | $46.65 | 450 554 |
| Jan 28, 2021 | $49.39 | $49.39 | $47.51 | $48.02 | 384 468 |
| Jan 27, 2021 | $48.40 | $49.57 | $47.83 | $48.13 | 458 677 |
| Jan 26, 2021 | $50.76 | $50.76 | $49.37 | $49.71 | 244 925 |
| Jan 25, 2021 | $50.87 | $51.23 | $49.32 | $50.13 | 291 065 |
| Jan 22, 2021 | $48.60 | $51.27 | $48.60 | $51.20 | 465 450 |
| Jan 21, 2021 | $50.16 | $50.34 | $48.86 | $49.39 | 291 848 |
| Jan 20, 2021 | $49.98 | $50.56 | $49.50 | $50.03 | 348 501 |
| Jan 19, 2021 | $50.67 | $50.91 | $49.78 | $50.01 | 267 271 |
| Jan 15, 2021 | $49.17 | $50.42 | $47.93 | $50.12 | 304 542 |
| Jan 14, 2021 | $49.34 | $50.33 | $49.17 | $50.08 | 279 936 |
| Jan 13, 2021 | $49.48 | $49.55 | $48.35 | $48.94 | 250 233 |
| Jan 12, 2021 | $49.15 | $50.74 | $49.15 | $49.72 | 285 151 |
| Jan 11, 2021 | $47.62 | $48.99 | $47.62 | $48.93 | 203 900 |
