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 |
| May 31, 2016 | $27.44 | $27.47 | $27.11 | $27.34 | 340 482 |
| May 27, 2016 | $26.84 | $27.31 | $26.84 | $27.31 | 187 096 |
| May 26, 2016 | $27.21 | $27.21 | $26.82 | $26.88 | 146 437 |
| May 25, 2016 | $26.90 | $27.36 | $26.85 | $27.21 | 198 306 |
| May 24, 2016 | $26.22 | $26.86 | $26.22 | $26.77 | 309 194 |
| May 23, 2016 | $26.05 | $26.26 | $25.84 | $26.06 | 297 863 |
| May 20, 2016 | $25.96 | $26.27 | $25.94 | $26.14 | 288 312 |
| May 19, 2016 | $25.96 | $26.43 | $25.50 | $25.78 | 266 068 |
| May 18, 2016 | $25.04 | $26.19 | $24.90 | $26.17 | 285 147 |
| May 17, 2016 | $25.08 | $25.45 | $24.83 | $25.06 | 440 591 |
| May 16, 2016 | $24.97 | $25.36 | $24.97 | $25.20 | 265 690 |
| May 13, 2016 | $25.24 | $25.56 | $24.78 | $24.88 | 281 601 |
| May 12, 2016 | $25.51 | $25.71 | $25.24 | $25.36 | 249 067 |
| May 11, 2016 | $25.45 | $25.70 | $25.34 | $25.36 | 148 621 |
| May 10, 2016 | $25.14 | $25.67 | $25.12 | $25.51 | 145 707 |
| May 09, 2016 | $25.00 | $25.38 | $24.87 | $25.08 | 195 421 |
| May 06, 2016 | $24.84 | $25.11 | $24.55 | $25.10 | 414 061 |
| May 05, 2016 | $25.29 | $25.30 | $24.78 | $24.98 | 375 729 |
| May 04, 2016 | $25.21 | $25.58 | $24.80 | $25.14 | 261 356 |
| May 03, 2016 | $25.85 | $25.86 | $25.33 | $25.42 | 391 671 |
| May 02, 2016 | $26.03 | $26.26 | $25.84 | $26.23 | 346 817 |
| Apr 29, 2016 | $25.81 | $26.11 | $25.71 | $25.89 | 311 843 |
| Apr 28, 2016 | $26.07 | $26.34 | $25.85 | $25.89 | 222 772 |
| Apr 27, 2016 | $26.56 | $26.60 | $26.14 | $26.32 | 290 743 |
| Apr 26, 2016 | $26.38 | $26.61 | $26.02 | $26.53 | 388 400 |
