NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.94
-0.450 (-1.17%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Wednesday, 24th Apr 2024 GBCI stock ended at $37.94. This is 1.17% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.08% from a day low at $37.73 to a day high of $38.52. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $39.71 | $40.96 | $39.71 | $40.26 | 308 329 |
| Jan 04, 2024 | $39.92 | $40.59 | $39.92 | $40.19 | 342 072 |
| Jan 03, 2024 | $41.34 | $41.34 | $39.73 | $39.78 | 627 270 |
| Jan 02, 2024 | $40.91 | $42.47 | $40.77 | $41.89 | 538 775 |
| Dec 29, 2023 | $42.29 | $42.39 | $41.28 | $41.32 | 377 744 |
| Dec 28, 2023 | $42.40 | $42.74 | $42.09 | $42.50 | 340 151 |
| Dec 27, 2023 | $42.91 | $43.21 | $42.53 | $42.60 | 494 216 |
| Dec 26, 2023 | $42.18 | $43.19 | $42.18 | $42.80 | 303 944 |
| Dec 22, 2023 | $42.42 | $42.93 | $41.72 | $42.04 | 578 013 |
| Dec 21, 2023 | $42.44 | $42.56 | $41.56 | $42.09 | 528 106 |
| Dec 20, 2023 | $42.59 | $43.63 | $41.92 | $41.96 | 408 841 |
| Dec 19, 2023 | $42.25 | $43.50 | $41.90 | $42.68 | 607 546 |
| Dec 18, 2023 | $43.78 | $43.78 | $41.58 | $42.16 | 980 350 |
| Dec 15, 2023 | $43.56 | $44.06 | $42.49 | $43.46 | 1 427 074 |
| Dec 14, 2023 | $41.96 | $43.01 | $41.22 | $42.87 | 1 150 521 |
| Dec 13, 2023 | $37.34 | $40.35 | $36.78 | $40.16 | 840 201 |
| Dec 12, 2023 | $38.02 | $38.02 | $37.33 | $37.34 | 485 491 |
| Dec 11, 2023 | $37.88 | $38.35 | $37.70 | $38.11 | 588 338 |
| Dec 08, 2023 | $37.70 | $38.35 | $37.39 | $37.95 | 649 403 |
| Dec 07, 2023 | $36.57 | $37.71 | $36.26 | $37.69 | 468 800 |
| Dec 06, 2023 | $36.56 | $37.72 | $36.23 | $36.29 | 488 136 |
| Dec 05, 2023 | $36.59 | $36.75 | $35.76 | $36.02 | 359 534 |
| Dec 04, 2023 | $35.71 | $36.92 | $35.56 | $36.78 | 391 183 |
| Dec 01, 2023 | $33.51 | $36.38 | $33.23 | $36.32 | 619 437 |
| Nov 30, 2023 | $34.18 | $34.34 | $33.49 | $33.63 | 774 676 |
