NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$38.84
+0.0500 (+0.129%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $39.82 | Thursday, 9th May 2024 GBCI stock ended at $38.84. This is 0.129% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.42% from a day low at $38.49 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 |
| Jan 03, 2017 | $36.87 | $37.05 | $36.05 | $36.36 | 376 195 |
| Dec 30, 2016 | $36.30 | $36.42 | $36.08 | $36.23 | 486 521 |
| Dec 29, 2016 | $36.41 | $36.80 | $35.92 | $36.25 | 235 898 |
| Dec 28, 2016 | $36.50 | $36.50 | $36.15 | $36.28 | 284 256 |
| Dec 27, 2016 | $36.48 | $36.63 | $36.37 | $36.50 | 170 461 |
| Dec 23, 2016 | $36.19 | $36.38 | $36.01 | $36.30 | 182 241 |
| Dec 22, 2016 | $36.35 | $36.54 | $35.93 | $36.28 | 354 786 |
| Dec 21, 2016 | $36.93 | $37.00 | $36.44 | $36.45 | 481 059 |
| Dec 20, 2016 | $36.60 | $36.98 | $36.52 | $36.78 | 525 630 |
| Dec 19, 2016 | $36.64 | $36.86 | $35.95 | $36.29 | 940 563 |
| Dec 16, 2016 | $37.87 | $37.87 | $36.78 | $36.89 | 1 089 525 |
| Dec 15, 2016 | $37.20 | $37.70 | $37.00 | $37.66 | 477 030 |
| Dec 14, 2016 | $37.01 | $37.83 | $36.49 | $37.11 | 441 152 |
| Dec 13, 2016 | $37.07 | $37.22 | $36.70 | $37.09 | 485 211 |
| Dec 12, 2016 | $37.32 | $37.63 | $36.50 | $36.80 | 412 207 |
| Dec 09, 2016 | $37.03 | $37.48 | $36.35 | $37.43 | 398 013 |
| Dec 08, 2016 | $36.39 | $37.31 | $36.19 | $37.04 | 389 189 |
| Dec 07, 2016 | $35.95 | $36.24 | $35.67 | $36.16 | 436 847 |
| Dec 06, 2016 | $35.46 | $36.07 | $35.21 | $35.96 | 314 361 |
| Dec 05, 2016 | $34.84 | $35.56 | $33.71 | $35.32 | 426 616 |
| Dec 02, 2016 | $34.71 | $34.77 | $34.28 | $34.51 | 266 559 |
| Dec 01, 2016 | $34.57 | $35.15 | $34.18 | $35.07 | 400 525 |
| Nov 30, 2016 | $34.46 | $34.47 | $34.16 | $34.30 | 243 566 |
| Nov 29, 2016 | $34.00 | $34.58 | $33.96 | $34.01 | 244 419 |
| Nov 28, 2016 | $34.65 | $34.82 | $33.85 | $33.96 | 397 762 |
