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 |
| Jul 06, 2016 | $25.23 | $25.82 | $25.09 | $25.36 | 239 800 |
| Jul 05, 2016 | $25.84 | $26.00 | $25.28 | $25.12 | 261 400 |
| Jul 01, 2016 | $26.29 | $26.39 | $26.01 | $25.86 | 283 000 |
| Jun 30, 2016 | $25.85 | $26.61 | $25.47 | $26.19 | 490 900 |
| Jun 29, 2016 | $25.48 | $25.83 | $25.32 | $25.40 | 269 600 |
| Jun 28, 2016 | $25.06 | $25.37 | $24.89 | $24.72 | 598 600 |
| Jun 27, 2016 | $25.21 | $25.48 | $24.58 | $24.32 | 532 100 |
| Jun 24, 2016 | $25.90 | $26.19 | $25.51 | $25.28 | 961 000 |
| Jun 23, 2016 | $26.62 | $27.34 | $26.62 | $26.93 | 269 800 |
| Jun 22, 2016 | $26.26 | $26.62 | $26.18 | $25.86 | 156 700 |
| Jun 21, 2016 | $26.25 | $26.34 | $25.93 | $25.91 | 213 700 |
| Jun 20, 2016 | $26.00 | $26.67 | $26.00 | $25.82 | 321 800 |
| Jun 17, 2016 | $25.83 | $26.11 | $25.50 | $25.32 | 789 800 |
| Jun 16, 2016 | $25.73 | $25.88 | $25.44 | $25.75 | 211 380 |
| Jun 15, 2016 | $26.05 | $26.51 | $25.91 | $26.01 | 156 860 |
| Jun 14, 2016 | $26.36 | $26.65 | $25.83 | $26.01 | 220 823 |
| Jun 13, 2016 | $26.66 | $26.93 | $26.39 | $26.52 | 208 328 |
| Jun 10, 2016 | $26.71 | $26.89 | $26.56 | $26.84 | 196 256 |
| Jun 09, 2016 | $27.28 | $27.29 | $26.84 | $27.12 | 196 846 |
| Jun 08, 2016 | $27.32 | $27.61 | $27.28 | $27.51 | 240 833 |
| Jun 07, 2016 | $27.64 | $27.65 | $27.40 | $27.44 | 152 418 |
| Jun 06, 2016 | $27.37 | $27.83 | $27.37 | $27.68 | 264 725 |
| Jun 03, 2016 | $27.25 | $27.30 | $26.43 | $27.24 | 459 452 |
| Jun 02, 2016 | $27.46 | $27.62 | $27.27 | $27.60 | 208 903 |
| Jun 01, 2016 | $27.13 | $27.63 | $26.95 | $27.63 | 327 994 |
