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 |
| Mar 10, 2020 | $33.34 | $34.00 | $31.46 | $33.87 | 352 297 |
| Mar 09, 2020 | $33.67 | $34.00 | $31.33 | $31.95 | 453 661 |
| Mar 06, 2020 | $35.48 | $37.33 | $35.48 | $36.62 | 319 266 |
| Mar 05, 2020 | $38.19 | $38.50 | $36.51 | $37.08 | 315 597 |
| Mar 04, 2020 | $38.92 | $39.50 | $37.75 | $39.41 | 366 568 |
| Mar 03, 2020 | $39.52 | $40.30 | $38.13 | $38.51 | 371 288 |
| Mar 02, 2020 | $37.38 | $39.52 | $37.24 | $39.42 | 249 738 |
| Feb 28, 2020 | $37.46 | $38.34 | $36.36 | $37.18 | 366 028 |
| Feb 27, 2020 | $39.75 | $41.04 | $38.81 | $38.81 | 389 879 |
| Feb 26, 2020 | $41.31 | $41.51 | $40.29 | $40.59 | 269 401 |
| Feb 25, 2020 | $42.37 | $42.50 | $40.67 | $40.98 | 222 230 |
| Feb 24, 2020 | $42.02 | $42.53 | $41.87 | $42.36 | 221 359 |
| Feb 21, 2020 | $43.87 | $43.87 | $43.07 | $43.19 | 177 635 |
| Feb 20, 2020 | $43.33 | $44.04 | $43.33 | $44.00 | 130 570 |
| Feb 19, 2020 | $43.74 | $43.85 | $43.34 | $43.40 | 162 962 |
| Feb 18, 2020 | $43.94 | $43.94 | $43.30 | $43.56 | 149 320 |
| Feb 14, 2020 | $44.33 | $44.47 | $43.91 | $44.13 | 189 136 |
| Feb 13, 2020 | $43.85 | $44.44 | $43.85 | $44.43 | 153 825 |
| Feb 12, 2020 | $44.33 | $44.40 | $43.75 | $44.07 | 181 165 |
| Feb 11, 2020 | $44.01 | $44.44 | $43.78 | $43.90 | 202 122 |
| Feb 10, 2020 | $43.45 | $43.76 | $43.20 | $43.76 | 249 905 |
| Feb 07, 2020 | $44.01 | $44.20 | $43.42 | $43.62 | 163 204 |
| Feb 06, 2020 | $44.90 | $44.97 | $44.17 | $44.23 | 124 566 |
| Feb 05, 2020 | $44.05 | $44.78 | $43.95 | $44.67 | 225 538 |
| Feb 04, 2020 | $43.89 | $44.00 | $43.59 | $43.63 | 196 265 |
