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 |
| Jun 11, 2020 | $40.13 | $40.45 | $38.71 | $38.75 | 678 943 |
| Jun 10, 2020 | $44.07 | $44.31 | $41.71 | $41.80 | 470 226 |
| Jun 09, 2020 | $44.25 | $45.09 | $44.05 | $44.33 | 673 507 |
| Jun 08, 2020 | $45.75 | $46.54 | $45.19 | $45.56 | 474 114 |
| Jun 05, 2020 | $44.29 | $46.45 | $43.68 | $45.82 | 723 277 |
| Jun 04, 2020 | $42.20 | $43.33 | $41.88 | $43.13 | 406 648 |
| Jun 03, 2020 | $42.32 | $43.49 | $42.20 | $42.43 | 383 473 |
| Jun 02, 2020 | $41.89 | $42.14 | $40.94 | $41.15 | 279 036 |
| Jun 01, 2020 | $41.62 | $41.91 | $40.98 | $41.31 | 317 035 |
| May 29, 2020 | $40.84 | $41.41 | $40.19 | $41.19 | 593 740 |
| May 28, 2020 | $44.20 | $44.22 | $41.03 | $41.68 | 609 020 |
| May 27, 2020 | $41.46 | $44.37 | $41.41 | $44.05 | 753 117 |
| May 26, 2020 | $40.00 | $41.10 | $39.73 | $40.65 | 505 422 |
| May 22, 2020 | $38.63 | $39.44 | $38.63 | $39.06 | 229 572 |
| May 21, 2020 | $38.81 | $39.79 | $38.81 | $38.99 | 237 310 |
| May 20, 2020 | $38.36 | $39.58 | $38.26 | $39.34 | 380 511 |
| May 19, 2020 | $38.87 | $39.17 | $37.35 | $37.35 | 339 857 |
| May 18, 2020 | $37.89 | $39.40 | $37.39 | $39.20 | 503 289 |
| May 15, 2020 | $34.78 | $35.79 | $34.42 | $35.78 | 825 114 |
| May 14, 2020 | $34.24 | $35.55 | $32.98 | $35.06 | 523 168 |
| May 13, 2020 | $35.47 | $35.56 | $33.99 | $35.24 | 652 490 |
| May 12, 2020 | $38.10 | $38.10 | $35.91 | $36.00 | 399 522 |
| May 11, 2020 | $38.10 | $38.38 | $37.01 | $38.04 | 616 738 |
| May 08, 2020 | $38.28 | $38.96 | $37.74 | $38.92 | 368 254 |
| May 07, 2020 | $37.56 | $38.31 | $37.13 | $37.36 | 399 817 |
