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 |
| Mar 07, 2016 | $25.83 | $26.38 | $25.69 | $26.34 | 701 700 |
| Mar 04, 2016 | $25.82 | $25.96 | $25.46 | $25.83 | 345 300 |
| Mar 03, 2016 | $25.01 | $25.64 | $24.95 | $25.64 | 440 500 |
| Mar 02, 2016 | $24.64 | $25.15 | $24.49 | $25.11 | 279 000 |
| Mar 01, 2016 | $24.01 | $24.85 | $23.89 | $24.77 | 267 600 |
| Feb 29, 2016 | $24.10 | $24.33 | $23.29 | $23.82 | 468 500 |
| Feb 26, 2016 | $23.89 | $24.38 | $23.80 | $24.22 | 258 400 |
| Feb 25, 2016 | $23.33 | $23.78 | $23.25 | $23.74 | 202 000 |
| Feb 24, 2016 | $22.92 | $23.35 | $22.50 | $23.32 | 203 600 |
| Feb 23, 2016 | $23.71 | $23.82 | $23.03 | $23.24 | 258 400 |
| Feb 22, 2016 | $23.84 | $23.88 | $23.56 | $23.71 | 236 700 |
| Feb 19, 2016 | $23.38 | $23.76 | $23.38 | $23.52 | 334 600 |
| Feb 18, 2016 | $24.01 | $24.01 | $23.44 | $23.50 | 341 800 |
| Feb 17, 2016 | $24.20 | $24.35 | $23.76 | $23.91 | 443 500 |
| Feb 16, 2016 | $23.80 | $24.10 | $23.32 | $23.95 | 270 100 |
| Feb 12, 2016 | $22.80 | $23.42 | $22.75 | $23.38 | 328 600 |
| Feb 11, 2016 | $22.39 | $22.67 | $21.90 | $22.36 | 443 900 |
| Feb 10, 2016 | $23.41 | $23.90 | $22.88 | $22.91 | 294 400 |
| Feb 09, 2016 | $22.80 | $23.45 | $22.69 | $23.22 | 319 100 |
| Feb 08, 2016 | $22.90 | $23.33 | $22.37 | $23.17 | 538 300 |
| Feb 05, 2016 | $23.75 | $24.22 | $23.18 | $23.19 | 466 500 |
| Feb 04, 2016 | $23.67 | $24.19 | $23.42 | $23.72 | 430 000 |
| Feb 03, 2016 | $23.61 | $23.84 | $22.75 | $23.72 | 808 500 |
| Feb 02, 2016 | $23.27 | $23.54 | $23.00 | $23.28 | 835 800 |
| Feb 01, 2016 | $23.61 | $23.89 | $23.24 | $23.70 | 476 000 |
