NASDAQ:GBCI
Glacier Bancorp Stock Price (Quote)
$37.40
-0.540 (-1.42%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.35 | $40.51 | Thursday, 25th Apr 2024 GBCI stock ended at $37.40. This is 1.42% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $36.90 to a day high of $37.84. |
| 90 days | $34.35 | $42.75 | |
| 52 weeks | $26.77 | $44.06 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $30.28 | $30.48 | $29.88 | $30.22 | 416 627 |
| Jul 10, 2023 | $29.90 | $30.87 | $29.87 | $30.06 | 655 386 |
| Jul 07, 2023 | $30.26 | $30.74 | $30.06 | $30.38 | 650 315 |
| Jul 06, 2023 | $30.66 | $30.94 | $29.32 | $29.98 | 528 470 |
| Jul 05, 2023 | $31.47 | $31.77 | $30.83 | $31.15 | 594 784 |
| Jul 03, 2023 | $31.11 | $31.89 | $31.38 | $31.83 | 377 719 |
| Jun 30, 2023 | $32.01 | $32.01 | $31.15 | $31.17 | 489 404 |
| Jun 29, 2023 | $31.06 | $31.89 | $30.93 | $31.53 | 839 382 |
| Jun 28, 2023 | $31.05 | $30.96 | $30.43 | $30.86 | 371 297 |
| Jun 27, 2023 | $31.12 | $31.84 | $30.82 | $31.27 | 407 260 |
| Jun 26, 2023 | $30.86 | $31.73 | $30.79 | $31.04 | 536 951 |
| Jun 23, 2023 | $30.83 | $31.19 | $30.36 | $30.66 | 1 208 609 |
| Jun 22, 2023 | $32.21 | $32.21 | $31.23 | $31.34 | 985 426 |
| Jun 21, 2023 | $34.01 | $34.07 | $32.20 | $32.22 | 978 589 |
| Jun 20, 2023 | $34.98 | $35.26 | $34.10 | $34.33 | 1 071 579 |
| Jun 16, 2023 | $36.57 | $36.57 | $34.78 | $35.02 | 1 943 200 |
| Jun 15, 2023 | $34.94 | $36.29 | $34.94 | $36.16 | 577 596 |
| Jun 14, 2023 | $36.28 | $36.51 | $35.16 | $35.33 | 927 974 |
| Jun 13, 2023 | $36.00 | $36.91 | $35.69 | $36.31 | 1 004 991 |
| Jun 12, 2023 | $34.71 | $36.80 | $34.34 | $36.15 | 1 837 015 |
| Jun 09, 2023 | $34.33 | $34.75 | $34.08 | $34.46 | 631 528 |
| Jun 08, 2023 | $35.00 | $35.00 | $33.55 | $34.59 | 730 045 |
| Jun 07, 2023 | $34.38 | $35.64 | $34.11 | $35.19 | 928 197 |
| Jun 06, 2023 | $31.95 | $34.83 | $31.81 | $34.08 | 949 803 |
| Jun 05, 2023 | $31.88 | $32.56 | $31.27 | $32.00 | 1 198 112 |
