NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.94
-0.450 (-1.17%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Wednesday, 24th Apr 2024 GBCI stock ended at $37.94. This is 1.17% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.08% from a day low at $37.73 to a day high of $38.52. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $29.40 | $29.55 | $29.00 | $29.38 | 571 028 |
| Oct 23, 2023 | $29.45 | $30.46 | $29.25 | $29.27 | 735 919 |
| Oct 20, 2023 | $30.70 | $31.98 | $29.45 | $29.74 | 1 660 555 |
| Oct 19, 2023 | $30.23 | $31.02 | $29.73 | $29.97 | 860 538 |
| Oct 18, 2023 | $30.83 | $31.20 | $30.25 | $30.31 | 687 710 |
| Oct 17, 2023 | $30.49 | $31.95 | $30.49 | $31.47 | 698 998 |
| Oct 16, 2023 | $30.22 | $30.74 | $30.12 | $30.71 | 581 672 |
| Oct 13, 2023 | $31.46 | $31.46 | $29.74 | $29.74 | 752 168 |
| Oct 12, 2023 | $31.01 | $31.02 | $30.33 | $30.96 | 661 679 |
| Oct 11, 2023 | $30.94 | $31.56 | $30.55 | $30.96 | 651 998 |
| Oct 10, 2023 | $30.50 | $31.03 | $30.35 | $30.78 | 627 155 |
| Oct 09, 2023 | $29.21 | $30.34 | $29.21 | $30.25 | 476 096 |
| Oct 06, 2023 | $28.70 | $30.06 | $28.55 | $29.66 | 768 623 |
| Oct 05, 2023 | $28.56 | $29.48 | $28.62 | $29.38 | 845 826 |
| Oct 04, 2023 | $28.05 | $28.74 | $27.37 | $28.70 | 516 021 |
| Oct 03, 2023 | $28.61 | $28.84 | $27.96 | $28.19 | 790 652 |
| Oct 02, 2023 | $28.50 | $28.99 | $28.43 | $28.76 | 948 968 |
| Sep 29, 2023 | $28.75 | $29.29 | $28.43 | $28.50 | 819 024 |
| Sep 28, 2023 | $28.35 | $29.19 | $27.78 | $28.46 | 803 833 |
| Sep 27, 2023 | $29.00 | $29.09 | $28.04 | $28.25 | 967 097 |
| Sep 26, 2023 | $28.41 | $29.56 | $28.40 | $29.00 | 1 115 861 |
| Sep 25, 2023 | $27.92 | $28.84 | $27.80 | $28.77 | 446 296 |
| Sep 22, 2023 | $28.04 | $28.27 | $27.69 | $28.08 | 887 486 |
| Sep 21, 2023 | $27.34 | $28.32 | $26.84 | $28.06 | 809 576 |
| Sep 20, 2023 | $27.86 | $28.01 | $27.44 | $27.53 | 643 008 |
