NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.69
+0.750 (+2.03%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Monday, 22nd Apr 2024 GBCI stock ended at $37.69. This is 2.03% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.25% from a day low at $35.83 to a day high of $37.71. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $34.03 | $34.25 | $33.10 | $33.34 | 498 188 |
| Aug 09, 2023 | $33.36 | $33.70 | $32.99 | $33.51 | 442 645 |
| Aug 08, 2023 | $33.05 | $33.81 | $32.26 | $33.71 | 664 403 |
| Aug 07, 2023 | $33.36 | $34.03 | $32.73 | $33.97 | 502 005 |
| Aug 04, 2023 | $33.25 | $33.71 | $32.95 | $33.36 | 576 044 |
| Aug 03, 2023 | $33.28 | $33.54 | $32.57 | $33.32 | 438 328 |
| Aug 02, 2023 | $31.88 | $33.48 | $31.88 | $33.47 | 562 573 |
| Aug 01, 2023 | $32.67 | $32.61 | $31.71 | $32.52 | 560 033 |
| Jul 31, 2023 | $33.23 | $33.37 | $32.55 | $32.70 | 457 146 |
| Jul 28, 2023 | $33.22 | $33.60 | $33.01 | $33.13 | 550 130 |
| Jul 27, 2023 | $33.83 | $33.93 | $32.74 | $32.88 | 634 012 |
| Jul 26, 2023 | $33.02 | $33.87 | $32.40 | $33.60 | 738 412 |
| Jul 25, 2023 | $33.54 | $33.76 | $32.37 | $32.59 | 1 037 728 |
| Jul 24, 2023 | $30.95 | $33.39 | $30.95 | $33.36 | 997 006 |
| Jul 21, 2023 | $36.45 | $36.45 | $32.02 | $32.25 | 1 319 245 |
| Jul 20, 2023 | $35.64 | $35.81 | $34.35 | $35.07 | 940 904 |
| Jul 19, 2023 | $34.16 | $35.31 | $34.00 | $35.28 | 837 023 |
| Jul 18, 2023 | $32.58 | $34.42 | $32.58 | $34.15 | 1 187 515 |
| Jul 17, 2023 | $31.75 | $32.79 | $31.72 | $32.60 | 520 875 |
| Jul 14, 2023 | $32.43 | $32.42 | $31.59 | $31.90 | 898 735 |
| Jul 13, 2023 | $31.41 | $32.45 | $31.29 | $32.21 | 533 383 |
| Jul 12, 2023 | $30.97 | $31.52 | $30.67 | $31.36 | 470 398 |
| Jul 11, 2023 | $30.28 | $30.48 | $29.88 | $30.22 | 416 627 |
| Jul 10, 2023 | $29.90 | $30.87 | $29.87 | $30.06 | 655 386 |
| Jul 07, 2023 | $30.26 | $30.74 | $30.06 | $30.38 | 650 315 |
