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 |
| Nov 25, 2016 | $34.80 | $34.97 | $34.57 | $34.96 | 143 003 |
| Nov 23, 2016 | $34.86 | $34.92 | $34.33 | $34.80 | 287 357 |
| Nov 22, 2016 | $34.04 | $34.73 | $33.98 | $34.69 | 497 498 |
| Nov 21, 2016 | $33.85 | $33.93 | $33.40 | $33.87 | 312 844 |
| Nov 18, 2016 | $33.16 | $33.91 | $33.14 | $33.76 | 631 243 |
| Nov 17, 2016 | $33.39 | $33.74 | $33.19 | $33.21 | 746 328 |
| Nov 16, 2016 | $33.29 | $33.54 | $32.22 | $33.09 | 488 076 |
| Nov 15, 2016 | $32.89 | $33.60 | $32.46 | $33.48 | 372 821 |
| Nov 14, 2016 | $32.59 | $33.51 | $32.26 | $33.15 | 513 626 |
| Nov 11, 2016 | $30.89 | $32.18 | $30.88 | $32.13 | 770 799 |
| Nov 10, 2016 | $30.74 | $31.90 | $30.38 | $30.98 | 793 269 |
| Nov 09, 2016 | $28.31 | $30.49 | $28.16 | $30.27 | 464 909 |
| Nov 08, 2016 | $28.44 | $28.63 | $27.92 | $28.44 | 255 676 |
| Nov 07, 2016 | $28.10 | $28.59 | $27.97 | $28.53 | 215 900 |
| Nov 04, 2016 | $27.51 | $27.90 | $27.31 | $27.58 | 241 400 |
| Nov 03, 2016 | $27.66 | $27.84 | $27.48 | $27.50 | 203 500 |
| Nov 02, 2016 | $27.89 | $27.93 | $27.44 | $27.51 | 234 700 |
| Nov 01, 2016 | $28.41 | $28.43 | $27.78 | $28.02 | 194 000 |
| Oct 31, 2016 | $28.04 | $28.33 | $27.90 | $28.26 | 336 400 |
| Oct 28, 2016 | $28.30 | $28.30 | $27.85 | $27.98 | 130 000 |
| Oct 27, 2016 | $28.20 | $28.36 | $28.04 | $28.22 | 247 100 |
| Oct 26, 2016 | $28.04 | $28.26 | $27.88 | $27.98 | 133 300 |
| Oct 25, 2016 | $28.44 | $28.45 | $27.94 | $28.11 | 153 700 |
| Oct 24, 2016 | $28.41 | $28.65 | $28.32 | $28.40 | 326 700 |
| Oct 21, 2016 | $27.53 | $28.37 | $27.53 | $28.16 | 199 100 |
