NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$38.16
+0.260 (+0.686%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 GBCI stock ended at $38.16. This is 0.686% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.45% from a day low at $38.05 to a day high of $38.60. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $37.98 | $38.00 | $36.85 | $37.03 | 392 669 |
| May 05, 2020 | $38.72 | $38.79 | $37.60 | $37.83 | 417 089 |
| May 04, 2020 | $37.10 | $37.92 | $36.77 | $37.72 | 439 602 |
| May 01, 2020 | $36.93 | $37.79 | $36.74 | $37.72 | 678 495 |
| Apr 30, 2020 | $37.87 | $38.62 | $37.11 | $38.08 | 675 085 |
| Apr 29, 2020 | $38.48 | $40.46 | $37.89 | $39.13 | 750 526 |
| Apr 28, 2020 | $37.25 | $38.50 | $36.68 | $36.92 | 572 329 |
| Apr 27, 2020 | $33.39 | $37.84 | $32.64 | $37.23 | 778 741 |
| Apr 24, 2020 | $32.70 | $33.23 | $31.41 | $32.91 | 660 381 |
| Apr 23, 2020 | $32.05 | $32.76 | $31.82 | $32.44 | 463 923 |
| Apr 22, 2020 | $33.50 | $33.81 | $31.83 | $31.98 | 301 958 |
| Apr 21, 2020 | $31.78 | $32.97 | $31.38 | $32.61 | 322 876 |
| Apr 20, 2020 | $32.07 | $33.59 | $31.82 | $32.94 | 355 333 |
| Apr 17, 2020 | $32.01 | $33.29 | $31.75 | $33.02 | 422 938 |
| Apr 16, 2020 | $32.73 | $33.28 | $30.30 | $30.92 | 503 760 |
| Apr 15, 2020 | $33.22 | $33.63 | $31.94 | $32.06 | 337 686 |
| Apr 14, 2020 | $35.94 | $36.00 | $34.14 | $34.45 | 558 869 |
| Apr 13, 2020 | $36.67 | $36.67 | $34.26 | $34.76 | 296 046 |
