NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$38.87
+0.0300 (+0.0772%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $39.03 | Friday, 10th May 2024 GBCI stock ended at $38.87. This is 0.0772% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.28% from a day low at $38.54 to a day high of $39.03. |
| 90 days | $34.35 | $40.84 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 09, 2020 | $34.82 | $36.89 | $34.51 | $36.74 | 406 147 |
| Apr 08, 2020 | $33.72 | $34.47 | $33.08 | $33.80 | 398 327 |
| Apr 07, 2020 | $34.76 | $35.36 | $32.87 | $33.09 | 400 316 |
| Apr 06, 2020 | $34.14 | $34.65 | $32.78 | $33.59 | 472 245 |
| Apr 03, 2020 | $33.44 | $34.29 | $32.12 | $32.88 | 434 195 |
| Apr 02, 2020 | $32.49 | $34.36 | $32.49 | $34.02 | 384 382 |
| Apr 01, 2020 | $32.22 | $33.16 | $31.98 | $32.91 | 474 223 |
| Mar 31, 2020 | $33.37 | $34.26 | $33.02 | $34.01 | 486 510 |
| Mar 30, 2020 | $33.20 | $34.46 | $32.04 | $33.77 | 356 135 |
| Mar 27, 2020 | $32.99 | $34.44 | $32.30 | $33.03 | 515 254 |
| Mar 26, 2020 | $32.45 | $35.04 | $31.01 | $34.76 | 488 648 |
| Mar 25, 2020 | $32.95 | $33.45 | $30.28 | $32.11 | 648 189 |
| Mar 24, 2020 | $30.65 | $32.69 | $29.56 | $32.68 | 867 109 |
| Mar 23, 2020 | $28.77 | $30.15 | $27.20 | $29.10 | 944 104 |
| Mar 20, 2020 | $30.97 | $31.54 | $28.53 | $28.91 | 985 554 |
| Mar 19, 2020 | $28.75 | $31.49 | $27.34 | $30.79 | 606 708 |
| Mar 18, 2020 | $29.61 | $32.59 | $27.71 | $28.94 | 760 741 |
| Mar 17, 2020 | $29.36 | $32.15 | $27.49 | $31.91 | 970 886 |
| Mar 16, 2020 | $27.00 | $30.75 | $27.00 | $28.87 | 691 540 |
| Mar 13, 2020 | $28.85 | $31.79 | $27.13 | $31.73 | 974 462 |
| Mar 12, 2020 | $29.13 | $30.47 | $26.66 | $26.74 | 872 224 |
| Mar 11, 2020 | $32.72 | $33.37 | $31.10 | $31.49 | 581 400 |
