NASDAQ:GBCI
$42.49
(
1.97%
)
Friday, 24th Mar 2023
Glacier Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.07 | $47.83 | Friday, 24th Mar 2023 GBCI stock ended at $42.49. This is 1.97% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 5.23% from a day low at $40.55 to a day high of $42.67. |
| 90 days | $37.07 | $50.14 | |
| 52 weeks | $37.07 | $59.70 |
Historical Glacier Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2016-06-23 | $26.62 | $27.34 | $26.62 | $26.93 | 269 800 |
| 2016-06-22 | $26.26 | $26.62 | $26.18 | $25.86 | 156 700 |
| 2016-06-21 | $26.25 | $26.34 | $25.93 | $25.91 | 213 700 |
| 2016-06-20 | $26.00 | $26.67 | $26.00 | $25.82 | 321 800 |
| 2016-06-17 | $25.83 | $26.11 | $25.50 | $25.32 | 789 800 |
| 2016-06-16 | $25.73 | $25.88 | $25.44 | $25.75 | 211 380 |
| 2016-06-15 | $26.05 | $26.51 | $25.91 | $26.01 | 156 860 |
| 2016-06-14 | $26.36 | $26.65 | $25.83 | $26.01 | 220 823 |
| 2016-06-13 | $26.66 | $26.93 | $26.39 | $26.52 | 208 328 |
| 2016-06-10 | $26.71 | $26.89 | $26.56 | $26.84 | 196 256 |
| 2016-06-09 | $27.28 | $27.29 | $26.84 | $27.12 | 196 846 |
| 2016-06-08 | $27.32 | $27.61 | $27.28 | $27.51 | 240 833 |
| 2016-06-07 | $27.64 | $27.65 | $27.40 | $27.44 | 152 418 |
| 2016-06-06 | $27.37 | $27.83 | $27.37 | $27.68 | 264 725 |
| 2016-06-03 | $27.25 | $27.30 | $26.43 | $27.24 | 459 452 |
| 2016-06-02 | $27.46 | $27.62 | $27.27 | $27.60 | 208 903 |
| 2016-06-01 | $27.13 | $27.63 | $26.95 | $27.63 | 327 994 |
| 2016-05-31 | $27.44 | $27.47 | $27.11 | $27.34 | 340 482 |
| 2016-05-27 | $26.84 | $27.31 | $26.84 | $27.31 | 187 096 |
| 2016-05-26 | $27.21 | $27.21 | $26.82 | $26.88 | 146 437 |
| 2016-05-25 | $26.90 | $27.36 | $26.85 | $27.21 | 198 306 |
| 2016-05-24 | $26.22 | $26.86 | $26.22 | $26.77 | 309 194 |
| 2016-05-23 | $26.05 | $26.26 | $25.84 | $26.06 | 297 863 |
| 2016-05-20 | $25.96 | $26.27 | $25.94 | $26.14 | 288 312 |
| 2016-05-19 | $25.96 | $26.43 | $25.50 | $25.78 | 266 068 |
| 2016-05-18 | $25.04 | $26.19 | $24.90 | $26.17 | 285 147 |
| 2016-05-17 | $25.08 | $25.45 | $24.83 | $25.06 | 440 591 |
| 2016-05-16 | $24.97 | $25.36 | $24.97 | $25.20 | 265 690 |
| 2016-05-13 | $25.24 | $25.56 | $24.78 | $24.88 | 281 601 |
| 2016-05-12 | $25.51 | $25.71 | $25.24 | $25.36 | 249 067 |
| 2016-05-11 | $25.45 | $25.70 | $25.34 | $25.36 | 148 621 |
| 2016-05-10 | $25.14 | $25.67 | $25.12 | $25.51 | 145 707 |
| 2016-05-09 | $25.00 | $25.38 | $24.87 | $25.08 | 195 421 |
| 2016-05-06 | $24.84 | $25.11 | $24.55 | $25.10 | 414 061 |
| 2016-05-05 | $25.29 | $25.30 | $24.78 | $24.98 | 375 729 |
| 2016-05-04 | $25.21 | $25.58 | $24.80 | $25.14 | 261 356 |
| 2016-05-03 | $25.85 | $25.86 | $25.33 | $25.42 | 391 671 |
| 2016-05-02 | $26.03 | $26.26 | $25.84 | $26.23 | 346 817 |
| 2016-04-29 | $25.81 | $26.11 | $25.71 | $25.89 | 311 843 |
| 2016-04-28 | $26.07 | $26.34 | $25.85 | $25.89 | 222 772 |
| 2016-04-27 | $26.56 | $26.60 | $26.14 | $26.32 | 290 743 |
| 2016-04-26 | $26.38 | $26.61 | $26.02 | $26.53 | 388 400 |
| 2016-04-25 | $26.43 | $26.46 | $25.90 | $26.27 | 385 090 |
| 2016-04-22 | $26.32 | $26.42 | $25.50 | $26.35 | 693 404 |
| 2016-04-21 | $26.76 | $26.84 | $26.10 | $26.24 | 360 772 |
| 2016-04-20 | $26.09 | $26.57 | $25.97 | $26.50 | 372 803 |
| 2016-04-19 | $25.93 | $26.29 | $25.74 | $26.15 | 485 017 |
| 2016-04-18 | $25.57 | $26.07 | $25.57 | $25.93 | 289 111 |
| 2016-04-15 | $25.79 | $26.01 | $25.54 | $25.76 | 392 224 |
| 2016-04-14 | $25.83 | $26.24 | $25.69 | $25.85 | 479 905 |
About Glacier Bancorp
Glacier Bancorp, Inc. operates as the bank holding company for Glacier Bank that provides commercial banking services to individuals, small to medium-sized businesses, community organizations, and public entities in the United States. It offers non-interest bearing deposit and interest bearing deposit accounts, such as negotiable order of withdrawal and demand deposit accounts, savings accounts, money market deposit accounts, fixed rate certifica... GBCI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
