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 |
| Oct 20, 2016 | $28.23 | $28.39 | $28.02 | $28.11 | 221 500 |
| Oct 19, 2016 | $27.93 | $28.21 | $27.85 | $28.12 | 438 300 |
| Oct 18, 2016 | $28.10 | $28.10 | $27.70 | $27.79 | 241 600 |
| Oct 17, 2016 | $27.91 | $28.07 | $27.71 | $27.76 | 177 200 |
| Oct 14, 2016 | $27.90 | $28.08 | $27.76 | $27.95 | 251 700 |
| Oct 13, 2016 | $28.04 | $28.18 | $27.47 | $27.62 | 257 000 |
| Oct 12, 2016 | $28.33 | $28.55 | $28.23 | $28.31 | 178 700 |
| Oct 11, 2016 | $28.52 | $28.70 | $28.19 | $28.29 | 193 500 |
| Oct 10, 2016 | $28.51 | $28.79 | $28.51 | $28.57 | 142 100 |
| Oct 07, 2016 | $28.49 | $28.49 | $28.02 | $28.37 | 339 000 |
| Oct 06, 2016 | $28.63 | $28.70 | $28.48 | $28.54 | 253 600 |
| Oct 05, 2016 | $28.49 | $28.97 | $28.46 | $28.58 | 301 300 |
| Oct 04, 2016 | $28.37 | $28.64 | $28.18 | $28.21 | 261 100 |
| Oct 03, 2016 | $28.34 | $28.53 | $28.15 | $28.03 | 253 000 |
| Sep 30, 2016 | $28.35 | $28.74 | $28.19 | $28.32 | 385 300 |
| Sep 29, 2016 | $28.71 | $28.86 | $28.22 | $28.05 | 230 400 |
| Sep 28, 2016 | $28.51 | $28.63 | $28.30 | $28.39 | 253 600 |
| Sep 27, 2016 | $28.08 | $28.37 | $28.03 | $28.14 | 485 000 |
| Sep 26, 2016 | $28.69 | $28.69 | $28.21 | $28.03 | 266 400 |
| Sep 23, 2016 | $28.99 | $29.15 | $28.82 | $28.67 | 262 400 |
| Sep 22, 2016 | $28.96 | $29.12 | $28.94 | $28.84 | 370 100 |
| Sep 21, 2016 | $28.89 | $29.02 | $28.62 | $28.72 | 195 300 |
| Sep 20, 2016 | $28.87 | $28.97 | $28.73 | $28.54 | 152 500 |
| Sep 19, 2016 | $28.65 | $28.91 | $28.58 | $28.53 | 169 200 |
| Sep 16, 2016 | $28.56 | $28.63 | $28.17 | $28.29 | 521 600 |
