NASDAQ:GBCI
$42.63
(
-0.420%
)
Tuesday, 28th Mar 2023
Glacier Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.07 | $47.83 | Tuesday, 28th Mar 2023 GBCI stock ended at $42.63. This is 0.42% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 2.62% from a day low at $42.19 to a day high of $43.30. |
| 90 days | $37.07 | $50.14 | |
| 52 weeks | $37.07 | $59.70 |
Historical Glacier Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-08-24 | $54.07 | $54.13 | $53.47 | $53.65 | 220 287 |
| 2021-08-23 | $53.80 | $54.20 | $52.95 | $54.05 | 334 541 |
| 2021-08-20 | $52.15 | $53.52 | $52.02 | $53.50 | 288 447 |
| 2021-08-19 | $51.84 | $52.65 | $51.72 | $52.29 | 344 772 |
| 2021-08-18 | $52.99 | $53.54 | $52.27 | $52.37 | 291 767 |
| 2021-08-17 | $53.05 | $53.28 | $52.06 | $53.16 | 326 399 |
| 2021-08-16 | $52.73 | $53.74 | $52.15 | $53.64 | 331 784 |
| 2021-08-13 | $53.78 | $53.78 | $53.00 | $53.31 | 148 203 |
| 2021-08-12 | $54.56 | $54.56 | $53.71 | $53.81 | 204 401 |
| 2021-08-11 | $54.11 | $54.68 | $53.54 | $54.60 | 316 298 |
| 2021-08-10 | $53.14 | $54.23 | $53.05 | $54.00 | 264 534 |
| 2021-08-09 | $54.03 | $54.15 | $53.21 | $53.28 | 251 340 |
| 2021-08-06 | $53.35 | $54.75 | $53.19 | $54.22 | 415 894 |
| 2021-08-05 | $51.71 | $52.65 | $51.71 | $52.36 | 250 338 |
| 2021-08-04 | $51.40 | $52.09 | $51.31 | $51.62 | 282 776 |
| 2021-08-03 | $51.50 | $52.44 | $50.76 | $52.18 | 335 895 |
| 2021-08-02 | $51.71 | $53.19 | $51.14 | $51.18 | 329 528 |
| 2021-07-30 | $51.85 | $52.67 | $51.21 | $51.56 | 307 663 |
| 2021-07-29 | $52.07 | $52.59 | $51.46 | $52.08 | 265 268 |
| 2021-07-28 | $51.27 | $52.10 | $50.55 | $51.54 | 250 259 |
| 2021-07-27 | $51.01 | $51.71 | $50.59 | $50.93 | 243 604 |
| 2021-07-26 | $51.68 | $52.11 | $51.11 | $51.45 | 225 713 |
| 2021-07-23 | $52.40 | $52.40 | $50.79 | $51.28 | 223 834 |
| 2021-07-22 | $52.52 | $53.11 | $50.70 | $50.81 | 275 653 |
| 2021-07-21 | $52.27 | $52.93 | $51.94 | $52.52 | 330 597 |
| 2021-07-20 | $50.59 | $53.06 | $50.59 | $51.54 | 557 912 |
| 2021-07-19 | $50.94 | $51.46 | $50.05 | $50.47 | 440 459 |
| 2021-07-16 | $54.07 | $54.07 | $52.23 | $52.28 | 271 970 |
| 2021-07-15 | $52.59 | $53.89 | $52.35 | $53.70 | 307 898 |
| 2021-07-14 | $52.81 | $52.81 | $52.81 | $52.81 | 0 |
| 2021-07-13 | $53.82 | $53.92 | $52.64 | $52.81 | 235 535 |
| 2021-07-12 | $53.22 | $54.17 | $52.57 | $54.09 | 231 268 |
| 2021-07-09 | $53.39 | $54.13 | $52.96 | $54.07 | 285 331 |
| 2021-07-08 | $51.93 | $53.00 | $51.54 | $52.22 | 378 706 |
| 2021-07-07 | $53.35 | $55.00 | $52.69 | $53.06 | 476 992 |
| 2021-07-06 | $54.94 | $54.94 | $53.18 | $53.68 | 335 437 |
| 2021-07-02 | $55.81 | $55.81 | $54.88 | $55.24 | 282 981 |
| 2021-07-01 | $55.85 | $56.17 | $55.17 | $55.96 | 400 665 |
| 2021-06-30 | $54.87 | $55.57 | $54.85 | $55.08 | 300 773 |
| 2021-06-29 | $55.34 | $55.80 | $54.57 | $55.09 | 231 780 |
| 2021-06-28 | $56.45 | $56.45 | $54.62 | $55.17 | 298 909 |
| 2021-06-25 | $56.71 | $57.58 | $56.29 | $56.79 | 1 167 227 |
| 2021-06-24 | $55.97 | $56.61 | $55.31 | $56.57 | 286 592 |
| 2021-06-23 | $56.04 | $56.39 | $55.54 | $55.63 | 462 702 |
| 2021-06-22 | $55.70 | $56.16 | $54.81 | $55.99 | 538 973 |
| 2021-06-21 | $53.69 | $56.13 | $53.69 | $56.02 | 679 143 |
| 2021-06-18 | $55.00 | $55.75 | $52.99 | $53.10 | 1 785 349 |
| 2021-06-17 | $58.27 | $58.28 | $55.80 | $56.11 | 530 049 |
| 2021-06-16 | $57.24 | $58.35 | $56.58 | $57.89 | 369 408 |
| 2021-06-15 | $56.68 | $58.08 | $56.52 | $57.48 | 287 264 |
About Glacier Bancorp
Glacier Bancorp, Inc. operates as the bank holding company for Glacier Bank that provides commercial banking services to individuals, small to medium-sized businesses, community organizations, and public entities in the United States. It offers non-interest bearing deposit and interest bearing deposit accounts, such as negotiable order of withdrawal and demand deposit accounts, savings accounts, money market deposit accounts, fixed rate certifica... GBCI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
