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 |
| Aug 10, 2016 | $28.18 | $28.20 | $27.68 | $27.56 | 234 900 |
| Aug 09, 2016 | $28.08 | $28.25 | $27.95 | $27.97 | 133 200 |
| Aug 08, 2016 | $28.32 | $28.40 | $27.95 | $27.82 | 198 500 |
| Aug 05, 2016 | $27.58 | $28.30 | $26.80 | $28.04 | 296 300 |
| Aug 04, 2016 | $27.17 | $27.38 | $27.15 | $27.04 | 145 400 |
| Aug 03, 2016 | $26.88 | $27.23 | $25.90 | $27.03 | 264 300 |
| Aug 02, 2016 | $26.86 | $27.29 | $26.23 | $26.67 | 433 900 |
| Aug 01, 2016 | $27.65 | $27.85 | $27.19 | $27.02 | 223 100 |
| Jul 29, 2016 | $27.89 | $27.95 | $27.49 | $27.39 | 414 800 |
| Jul 28, 2016 | $27.76 | $28.08 | $27.51 | $27.77 | 287 600 |
| Jul 27, 2016 | $27.82 | $28.17 | $26.88 | $27.67 | 255 400 |
| Jul 26, 2016 | $27.68 | $27.99 | $27.60 | $27.68 | 302 900 |
| Jul 25, 2016 | $27.84 | $27.92 | $27.67 | $27.57 | 295 100 |
| Jul 22, 2016 | $27.50 | $28.03 | $27.24 | $27.65 | 426 000 |
| Jul 21, 2016 | $28.04 | $28.29 | $27.45 | $27.34 | 259 600 |
| Jul 20, 2016 | $27.97 | $28.00 | $27.69 | $27.70 | 254 600 |
| Jul 19, 2016 | $27.83 | $28.19 | $27.74 | $27.67 | 238 900 |
| Jul 18, 2016 | $28.18 | $28.31 | $27.96 | $27.80 | 218 200 |
| Jul 15, 2016 | $28.21 | $28.34 | $27.80 | $28.08 | 468 800 |
| Jul 14, 2016 | $28.00 | $28.22 | $27.87 | $27.75 | 216 600 |
| Jul 13, 2016 | $27.49 | $27.73 | $27.35 | $27.37 | 294 200 |
| Jul 12, 2016 | $27.00 | $27.68 | $26.91 | $27.35 | 370 100 |
| Jul 11, 2016 | $26.48 | $26.88 | $26.42 | $26.65 | 221 800 |
| Jul 08, 2016 | $26.23 | $26.55 | $26.10 | $26.11 | 301 100 |
| Jul 07, 2016 | $25.85 | $26.25 | $25.77 | $25.60 | 206 100 |
