NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$35.10
+0.280 (+0.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.78 | $40.51 | Thursday, 18th Apr 2024 GBCI stock ended at $35.10. This is 0.80% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $34.79 to a day high of $35.81. |
| 90 days | $34.74 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $33.00 | $33.02 | $32.42 | $32.53 | 200 593 |
| 2023-11-21 | $33.48 | $33.70 | $32.57 | $32.61 | 205 577 |
| 2023-11-20 | $33.66 | $34.00 | $33.27 | $33.72 | 294 171 |
| 2023-11-17 | $33.98 | $34.32 | $33.57 | $33.68 | 398 170 |
| 2023-11-16 | $34.22 | $34.22 | $33.12 | $33.58 | 521 248 |
| 2023-11-15 | $33.88 | $34.58 | $33.74 | $34.31 | 545 452 |
| 2023-11-14 | $32.72 | $34.65 | $32.49 | $33.98 | 542 554 |
| 2023-11-13 | $30.56 | $31.32 | $30.18 | $31.24 | 228 809 |
| 2023-11-10 | $30.79 | $31.00 | $30.37 | $30.70 | 264 221 |
| 2023-11-09 | $31.59 | $31.75 | $30.60 | $30.69 | 489 820 |
| 2023-11-08 | $31.84 | $32.00 | $31.21 | $31.49 | 470 036 |
| 2023-11-07 | $32.10 | $32.13 | $31.36 | $31.90 | 595 331 |
| 2023-11-06 | $32.70 | $32.70 | $31.85 | $32.16 | 453 873 |
| 2023-11-03 | $32.63 | $33.59 | $32.63 | $32.78 | 719 727 |
| 2023-11-02 | $30.37 | $31.67 | $30.37 | $31.65 | 715 627 |
| 2023-11-01 | $30.07 | $30.46 | $29.35 | $29.87 | 435 886 |
| 2023-10-31 | $30.00 | $30.25 | $29.61 | $30.19 | 664 595 |
| 2023-10-30 | $30.86 | $30.90 | $29.85 | $29.88 | 681 918 |
| 2023-10-27 | $30.51 | $30.67 | $29.67 | $30.10 | 625 843 |
| 2023-10-26 | $29.80 | $30.93 | $29.68 | $30.75 | 605 663 |
| 2023-10-25 | $28.88 | $29.78 | $28.60 | $29.52 | 426 020 |
| 2023-10-24 | $29.40 | $29.55 | $29.00 | $29.38 | 571 028 |
| 2023-10-23 | $29.45 | $30.46 | $29.25 | $29.27 | 735 919 |
| 2023-10-20 | $30.70 | $31.98 | $29.45 | $29.74 | 1 660 555 |
| 2023-10-19 | $30.23 | $31.02 | $29.73 | $29.97 | 860 538 |
