NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.12
-0.280 (-0.749%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Friday, 26th Apr 2024 GBCI stock ended at $37.12. This is 0.749% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $37.06 to a day high of $37.85. |
| 90 days | $34.35 | $42.59 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $34.51 | $35.15 | $34.49 | $34.58 | 435 400 |
| Jul 16, 2020 | $34.57 | $35.28 | $34.29 | $34.75 | 367 600 |
| Jul 15, 2020 | $33.95 | $34.82 | $33.60 | $34.55 | 437 500 |
| Jul 14, 2020 | $33.07 | $33.70 | $32.40 | $32.91 | 411 400 |
| Jul 13, 2020 | $33.31 | $33.82 | $32.41 | $33.13 | 326 800 |
| Jul 10, 2020 | $31.58 | $32.82 | $31.58 | $32.77 | 333 500 |
| Jul 09, 2020 | $32.16 | $32.53 | $31.19 | $31.49 | 407 000 |
| Jul 08, 2020 | $32.78 | $33.31 | $32.03 | $32.37 | 407 200 |
| Jul 07, 2020 | $33.57 | $33.75 | $32.71 | $32.86 | 379 000 |
| Jul 06, 2020 | $34.80 | $34.99 | $33.70 | $34.02 | 347 100 |
| Jul 02, 2020 | $35.06 | $35.29 | $34.08 | $34.24 | 603 437 |
| Jul 01, 2020 | $35.27 | $35.49 | $33.94 | $33.99 | 461 454 |
| Jun 30, 2020 | $34.19 | $35.50 | $34.19 | $35.29 | 492 690 |
| Jun 29, 2020 | $34.18 | $35.12 | $33.72 | $34.61 | 523 328 |
| Jun 26, 2020 | $34.03 | $34.83 | $33.11 | $33.34 | 1 862 613 |
| Jun 25, 2020 | $34.00 | $35.06 | $33.59 | $34.83 | 488 237 |
| Jun 24, 2020 | $34.55 | $34.69 | $33.38 | $34.06 | 763 382 |
| Jun 23, 2020 | $36.53 | $36.65 | $35.01 | $35.05 | 680 134 |
| Jun 22, 2020 | $35.33 | $35.72 | $34.52 | $35.61 | 1 197 148 |
| Jun 19, 2020 | $37.66 | $37.69 | $34.58 | $35.22 | 14 137 301 |
| Jun 18, 2020 | $36.35 | $38.16 | $36.35 | $37.34 | 756 737 |
| Jun 17, 2020 | $39.75 | $39.75 | $36.56 | $36.77 | 789 613 |
| Jun 16, 2020 | $38.39 | $40.12 | $38.33 | $39.56 | 812 814 |
| Jun 15, 2020 | $37.30 | $37.90 | $35.85 | $37.26 | 1 906 701 |
| Jun 12, 2020 | $40.65 | $40.65 | $38.06 | $39.30 | 505 363 |
