NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$35.10
+0.280 (+0.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.78 | $40.51 | Thursday, 18th Apr 2024 GBCI stock ended at $35.10. This is 0.80% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $34.79 to a day high of $35.81. |
| 90 days | $34.74 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $47.51 | $50.87 | $47.51 | $50.08 | 1 039 978 |
| 2021-01-05 | $45.76 | $47.00 | $44.55 | $46.21 | 388 078 |
| 2021-01-04 | $46.00 | $46.72 | $44.67 | $45.62 | 377 010 |
| 2020-12-31 | $45.79 | $46.36 | $44.10 | $46.01 | 285 955 |
| 2020-12-30 | $45.64 | $46.60 | $45.44 | $45.88 | 215 931 |
| 2020-12-29 | $46.50 | $46.71 | $45.26 | $45.49 | 243 757 |
| 2020-12-28 | $46.16 | $46.68 | $45.53 | $46.46 | 274 224 |
| 2020-12-24 | $46.23 | $46.28 | $45.33 | $45.88 | 113 955 |
| 2020-12-23 | $45.30 | $46.03 | $44.34 | $45.90 | 283 183 |
| 2020-12-22 | $44.61 | $44.81 | $43.95 | $44.68 | 434 214 |
| 2020-12-21 | $45.65 | $45.96 | $43.80 | $44.67 | 364 892 |
| 2020-12-18 | $46.63 | $47.05 | $44.89 | $45.87 | 1 151 638 |
| 2020-12-17 | $45.98 | $46.47 | $45.60 | $46.41 | 352 175 |
| 2020-12-16 | $45.92 | $45.98 | $45.22 | $45.89 | 295 425 |
| 2020-12-15 | $45.51 | $45.94 | $44.62 | $45.91 | 384 226 |
| 2020-12-14 | $44.91 | $45.11 | $44.55 | $44.76 | 287 219 |
| 2020-12-11 | $43.58 | $44.37 | $43.58 | $44.09 | 275 636 |
| 2020-12-10 | $43.99 | $44.35 | $43.10 | $44.18 | 272 508 |
| 2020-12-09 | $44.01 | $44.39 | $43.57 | $44.16 | 353 814 |
| 2020-12-08 | $42.36 | $44.02 | $42.36 | $43.92 | 386 713 |
| 2020-12-07 | $42.14 | $42.98 | $41.91 | $42.90 | 236 718 |
| 2020-12-04 | $42.24 | $42.98 | $42.16 | $42.93 | 292 160 |
| 2020-12-03 | $42.36 | $42.70 | $41.62 | $41.89 | 244 609 |
| 2020-12-02 | $41.21 | $42.77 | $41.15 | $42.49 | 457 625 |
| 2020-12-01 | $41.62 | $42.30 | $40.96 | $41.32 | 408 968 |
