NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.12
-0.280 (-0.749%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Friday, 26th Apr 2024 GBCI stock ended at $37.12. This is 0.749% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $37.06 to a day high of $37.85. |
| 90 days | $34.35 | $42.59 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $24.68 | $24.93 | $24.53 | $24.91 | 257 273 |
| Apr 11, 2016 | $24.54 | $24.97 | $24.40 | $24.59 | 217 812 |
| Apr 08, 2016 | $24.37 | $24.76 | $24.19 | $24.36 | 330 451 |
| Apr 07, 2016 | $24.64 | $24.75 | $24.18 | $24.31 | 318 561 |
| Apr 06, 2016 | $24.69 | $24.92 | $24.38 | $24.90 | 260 063 |
| Apr 05, 2016 | $25.09 | $25.43 | $24.60 | $24.62 | 233 806 |
| Apr 04, 2016 | $25.60 | $25.69 | $25.32 | $25.37 | 197 222 |
| Apr 01, 2016 | $25.23 | $25.67 | $25.02 | $25.62 | 240 668 |
| Mar 31, 2016 | $25.60 | $25.86 | $25.01 | $25.42 | 304 063 |
| Mar 30, 2016 | $25.37 | $25.81 | $25.37 | $25.62 | 209 702 |
| Mar 29, 2016 | $24.70 | $25.26 | $24.34 | $25.25 | 405 300 |
| Mar 28, 2016 | $25.08 | $25.18 | $24.75 | $24.90 | 311 900 |
| Mar 24, 2016 | $24.96 | $25.06 | $24.59 | $25.06 | 183 700 |
| Mar 23, 2016 | $25.65 | $25.68 | $25.17 | $25.17 | 270 900 |
| Mar 22, 2016 | $25.58 | $25.83 | $25.39 | $25.64 | 390 800 |
| Mar 21, 2016 | $25.85 | $25.87 | $25.47 | $25.75 | 218 900 |
| Mar 18, 2016 | $25.82 | $25.94 | $25.54 | $25.80 | 929 300 |
| Mar 17, 2016 | $25.11 | $25.69 | $24.69 | $25.57 | 512 700 |
| Mar 16, 2016 | $25.24 | $25.48 | $24.82 | $25.10 | 385 300 |
| Mar 15, 2016 | $25.64 | $25.69 | $25.23 | $25.25 | 268 300 |
| Mar 14, 2016 | $25.92 | $26.08 | $25.41 | $25.79 | 259 700 |
| Mar 11, 2016 | $25.54 | $26.00 | $25.44 | $25.96 | 340 100 |
| Mar 10, 2016 | $25.77 | $25.78 | $24.85 | $25.37 | 546 800 |
| Mar 09, 2016 | $25.67 | $25.76 | $25.34 | $25.46 | 689 300 |
| Mar 08, 2016 | $26.12 | $26.18 | $25.47 | $25.50 | 446 100 |
