NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.06
-0.0600 (-0.162%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.18 | Monday, 29th Apr 2024 GBCI stock ended at $37.06. This is 0.162% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $36.93 to a day high of $37.43. |
| 90 days | $34.35 | $41.47 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $23.61 | $23.89 | $23.24 | $23.70 | 476 000 |
| Jan 29, 2016 | $22.79 | $23.81 | $22.79 | $23.59 | 858 000 |
| Jan 28, 2016 | $23.20 | $23.52 | $23.06 | $23.23 | 514 300 |
| Jan 27, 2016 | $23.06 | $23.44 | $22.66 | $22.86 | 386 000 |
| Jan 26, 2016 | $22.29 | $23.30 | $22.27 | $22.98 | 584 100 |
| Jan 25, 2016 | $22.96 | $23.18 | $22.14 | $22.19 | 307 800 |
| Jan 22, 2016 | $23.35 | $23.35 | $22.96 | $23.14 | 405 100 |
| Jan 21, 2016 | $23.27 | $23.69 | $22.83 | $22.88 | 618 200 |
| Jan 20, 2016 | $22.77 | $23.47 | $22.42 | $23.18 | 618 800 |
| Jan 19, 2016 | $23.90 | $23.95 | $23.08 | $23.22 | 632 400 |
| Jan 15, 2016 | $22.77 | $23.65 | $22.76 | $23.53 | 1 074 700 |
| Jan 14, 2016 | $23.29 | $23.75 | $22.97 | $23.49 | 848 300 |
| Jan 13, 2016 | $24.27 | $24.47 | $22.75 | $23.15 | 866 500 |
| Jan 12, 2016 | $24.24 | $24.44 | $23.80 | $24.27 | 479 400 |
| Jan 11, 2016 | $24.19 | $24.35 | $23.96 | $24.17 | 349 000 |
| Jan 08, 2016 | $24.69 | $24.69 | $23.89 | $23.95 | 403 300 |
| Jan 07, 2016 | $25.03 | $25.54 | $24.69 | $24.44 | 520 800 |
| Jan 06, 2016 | $25.37 | $25.94 | $25.35 | $25.23 | 379 600 |
| Jan 05, 2016 | $25.70 | $26.03 | $25.70 | $25.57 | 393 500 |
