NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.40
-0.540 (-1.42%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Thursday, 25th Apr 2024 GBCI stock ended at $37.40. This is 1.42% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $36.90 to a day high of $37.84. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $35.31 | $35.50 | $34.71 | $35.05 | 224 568 |
| Aug 19, 2020 | $36.01 | $36.19 | $35.66 | $35.79 | 190 258 |
| Aug 18, 2020 | $36.59 | $36.61 | $35.58 | $35.75 | 233 112 |
| Aug 17, 2020 | $36.71 | $36.87 | $36.14 | $36.63 | 283 560 |
| Aug 14, 2020 | $36.30 | $37.31 | $36.16 | $36.87 | 405 667 |
| Aug 13, 2020 | $37.18 | $37.31 | $36.56 | $36.68 | 227 210 |
| Aug 12, 2020 | $38.13 | $38.13 | $36.98 | $37.44 | 225 107 |
| Aug 11, 2020 | $37.62 | $38.13 | $37.14 | $37.41 | 325 072 |
| Aug 10, 2020 | $37.04 | $37.59 | $36.79 | $36.84 | 310 461 |
| Aug 07, 2020 | $35.56 | $36.97 | $35.50 | $36.83 | 358 927 |
| Aug 06, 2020 | $35.87 | $36.34 | $35.65 | $35.93 | 224 877 |
| Aug 05, 2020 | $35.54 | $36.27 | $35.37 | $36.17 | 272 401 |
| Aug 04, 2020 | $35.25 | $35.61 | $34.77 | $35.25 | 194 012 |
| Aug 03, 2020 | $35.53 | $35.91 | $34.92 | $35.29 | 302 374 |
| Jul 31, 2020 | $35.48 | $35.74 | $34.48 | $35.31 | 379 330 |
| Jul 30, 2020 | $34.84 | $35.50 | $34.34 | $35.33 | 275 517 |
| Jul 29, 2020 | $34.78 | $35.77 | $34.51 | $35.67 | 317 685 |
| Jul 28, 2020 | $35.09 | $35.50 | $34.63 | $34.67 | 299 808 |
| Jul 27, 2020 | $36.05 | $36.05 | $35.07 | $35.35 | 208 808 |
| Jul 24, 2020 | $36.00 | $36.84 | $35.18 | $36.08 | 346 659 |
| Jul 23, 2020 | $34.77 | $36.26 | $34.77 | $36.23 | 512 522 |
| Jul 22, 2020 | $34.99 | $35.30 | $34.42 | $34.86 | 284 000 |
| Jul 21, 2020 | $34.44 | $35.53 | $34.00 | $35.44 | 315 900 |
| Jul 20, 2020 | $34.50 | $34.83 | $33.78 | $33.88 | 364 600 |
| Jul 17, 2020 | $34.51 | $35.15 | $34.49 | $34.58 | 435 400 |
