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 |
| Oct 27, 2020 | $36.81 | $37.23 | $36.02 | $36.10 | 301 671 |
| Oct 26, 2020 | $36.82 | $37.11 | $36.09 | $37.06 | 372 968 |
| Oct 23, 2020 | $36.94 | $37.96 | $36.29 | $37.13 | 332 086 |
| Oct 22, 2020 | $35.63 | $36.04 | $35.06 | $35.88 | 430 867 |
| Oct 21, 2020 | $34.70 | $35.38 | $34.70 | $35.26 | 241 425 |
| Oct 20, 2020 | $35.16 | $35.64 | $34.68 | $34.76 | 260 461 |
| Oct 19, 2020 | $35.12 | $35.47 | $34.63 | $34.66 | 204 018 |
| Oct 16, 2020 | $34.69 | $35.48 | $34.20 | $35.03 | 214 083 |
| Oct 15, 2020 | $33.31 | $34.89 | $33.22 | $34.88 | 166 587 |
| Oct 14, 2020 | $34.56 | $34.89 | $33.68 | $33.76 | 171 883 |
| Oct 13, 2020 | $35.75 | $35.90 | $34.60 | $34.68 | 287 335 |
| Oct 12, 2020 | $35.35 | $36.25 | $35.28 | $36.13 | 195 287 |
| Oct 09, 2020 | $36.03 | $36.07 | $35.22 | $35.50 | 188 674 |
| Oct 08, 2020 | $35.79 | $36.31 | $35.35 | $36.00 | 294 228 |
| Oct 07, 2020 | $35.34 | $35.99 | $35.02 | $35.40 | 298 523 |
| Oct 06, 2020 | $35.00 | $36.36 | $34.74 | $34.98 | 367 657 |
| Oct 05, 2020 | $33.99 | $34.83 | $33.78 | $34.77 | 300 359 |
| Oct 02, 2020 | $31.79 | $33.78 | $31.50 | $33.59 | 362 786 |
| Oct 01, 2020 | $31.85 | $32.23 | $31.29 | $32.18 | 308 284 |
| Sep 30, 2020 | $32.32 | $32.62 | $31.75 | $32.05 | 319 025 |
| Sep 29, 2020 | $32.28 | $32.28 | $31.16 | $32.14 | 312 700 |
| Sep 28, 2020 | $31.82 | $32.48 | $31.66 | $32.42 | 353 798 |
| Sep 25, 2020 | $30.20 | $31.38 | $30.20 | $31.33 | 464 566 |
| Sep 24, 2020 | $30.34 | $31.17 | $30.05 | $30.52 | 577 908 |
| Sep 23, 2020 | $30.89 | $31.63 | $30.25 | $30.26 | 478 615 |
