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 |
| Sep 15, 2016 | $28.31 | $28.60 | $28.21 | $28.36 | 186 000 |
| Sep 14, 2016 | $28.73 | $28.81 | $28.24 | $28.08 | 211 300 |
| Sep 13, 2016 | $28.83 | $28.89 | $28.30 | $28.49 | 258 000 |
| Sep 12, 2016 | $29.00 | $29.08 | $28.68 | $28.88 | 369 300 |
| Sep 09, 2016 | $29.51 | $29.68 | $29.18 | $28.98 | 304 900 |
| Sep 08, 2016 | $29.54 | $29.63 | $29.37 | $29.36 | 247 800 |
| Sep 07, 2016 | $29.08 | $29.47 | $29.03 | $29.26 | 341 100 |
| Sep 06, 2016 | $29.81 | $29.90 | $29.13 | $28.98 | 287 200 |
| Sep 02, 2016 | $29.80 | $29.86 | $29.61 | $29.63 | 264 200 |
| Sep 01, 2016 | $29.99 | $30.12 | $29.48 | $29.47 | 357 700 |
| Aug 31, 2016 | $29.98 | $30.04 | $29.51 | $29.73 | 416 800 |
| Aug 30, 2016 | $29.70 | $30.00 | $29.34 | $29.78 | 344 300 |
| Aug 29, 2016 | $29.42 | $29.83 | $29.32 | $29.39 | 212 900 |
| Aug 26, 2016 | $29.27 | $29.50 | $29.17 | $29.24 | 243 200 |
| Aug 25, 2016 | $29.12 | $29.30 | $28.97 | $29.07 | 165 000 |
| Aug 24, 2016 | $28.92 | $29.16 | $28.90 | $28.91 | 168 700 |
| Aug 23, 2016 | $29.09 | $29.24 | $28.95 | $28.76 | 186 800 |
| Aug 22, 2016 | $28.93 | $29.16 | $28.81 | $28.72 | 207 500 |
| Aug 19, 2016 | $28.79 | $28.98 | $28.66 | $28.76 | 304 900 |
| Aug 18, 2016 | $28.31 | $28.81 | $28.24 | $28.60 | 247 300 |
| Aug 17, 2016 | $28.12 | $28.57 | $28.12 | $28.18 | 283 600 |
| Aug 16, 2016 | $28.01 | $28.28 | $28.01 | $27.94 | 196 100 |
| Aug 15, 2016 | $27.90 | $28.18 | $27.88 | $27.96 | 131 800 |
| Aug 12, 2016 | $27.79 | $27.80 | $27.45 | $27.60 | 119 300 |
| Aug 11, 2016 | $27.78 | $28.08 | $27.70 | $27.76 | 236 700 |
