Glacier Bancorp Inc (GBCI) Historical Stock Data
37.16 ↑0.04 (0.11%)
As of April 29, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, GBCI is up 0.16% a day on average. There have been 17 days where Glacier Bancorp Inc closed green and 13 days where GBCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.46 | 37.12 | ↓$0.34 (-0.91%) | 37.06 | 37.85 | 373.49K |
| 2024-04-25 | 37.84 | 37.40 | ↓$0.44 (-1.16%) | 36.90 | 37.84 | 664.48K |
| 2024-04-24 | 37.90 | 37.94 | ↑$0.04 (0.11%) | 37.73 | 38.52 | 605.71K |
| 2024-04-23 | 37.60 | 38.39 | ↑$0.79 (2.10%) | 37.54 | 38.74 | 574.15K |
| 2024-04-22 | 36.63 | 37.69 | ↑$1.06 (2.89%) | 35.83 | 37.71 | 741.52K |
| 2024-04-19 | 34.92 | 36.94 | ↑$2.02 (5.78%) | 34.35 | 37.11 | 1.52M |
| 2024-04-18 | 34.95 | 35.10 | ↑$0.15 (0.43%) | 34.79 | 35.81 | 866.86K |
| 2024-04-17 | 35.29 | 34.82 | ↓$0.47 (-1.33%) | 34.82 | 35.61 | 0.99M |
| 2024-04-16 | 35.67 | 34.87 | ↓$0.80 (-2.24%) | 34.78 | 35.92 | 884.92K |
| 2024-04-15 | 36.03 | 36.15 | ↑$0.12 (0.33%) | 35.49 | 36.58 | 506.95K |
| 2024-04-12 | 36.04 | 36.07 | ↑$0.03 (0.08%) | 35.86 | 36.52 | 439.72K |
| 2024-04-11 | 37.01 | 36.43 | ↓$0.58 (-1.57%) | 36.29 | 37.01 | 783.76K |
| 2024-04-10 | 38.41 | 36.67 | ↓$1.74 (-4.53%) | 36.24 | 38.50 | 867.21K |
| 2024-04-09 | 39.20 | 39.65 | ↑$0.45 (1.15%) | 39.03 | 39.82 | 591.19K |
| 2024-04-08 | 38.34 | 38.95 | ↑$0.61 (1.59%) | 38.24 | 39.09 | 371.70K |
| 2024-04-05 | 37.77 | 38.25 | ↑$0.48 (1.27%) | 37.70 | 38.54 | 391.73K |
| 2024-04-04 | 38.46 | 38.18 | ↓$0.28 (-0.73%) | 38.07 | 38.84 | 361K |
| 2024-04-03 | 37.61 | 37.81 | ↑$0.20 (0.53%) | 37.44 | 38.11 | 422.65K |
| 2024-04-02 | 38.31 | 37.97 | ↓$0.34 (-0.89%) | 37.72 | 38.52 | 494.36K |
| 2024-04-01 | 40.18 | 38.85 | ↓$1.33 (-3.31%) | 38.71 | 40.18 | 441.73K |
| 2024-03-28 | 39.85 | 40.28 | ↑$0.43 (1.08%) | 39.70 | 40.51 | 737.60K |
| 2024-03-27 | 38.39 | 39.86 | ↑$1.47 (3.83%) | 38.19 | 39.89 | 477.30K |
| 2024-03-26 | 38.75 | 38.10 | ↓$0.65 (-1.68%) | 37.87 | 38.76 | 442.28K |
| 2024-03-25 | 38.40 | 38.38 | ↓$0.02 (-0.05%) | 38.06 | 38.80 | 351.66K |
| 2024-03-22 | 39.00 | 38.17 | ↓$0.83 (-2.13%) | 38.00 | 39.00 | 505.61K |
| 2024-03-21 | 38.59 | 38.94 | ↑$0.35 (0.91%) | 38.59 | 39.51 | 530.96K |
| 2024-03-20 | 37.31 | 38.27 | ↑$0.96 (2.57%) | 37.07 | 39.19 | 1.44M |
| 2024-03-19 | 37.21 | 37.49 | ↑$0.28 (0.75%) | 37.19 | 37.74 | 600.41K |
| 2024-03-18 | 37.78 | 37.39 | ↓$0.39 (-1.03%) | 37.29 | 37.91 | 629.09K |
| 2024-03-15 | 37.60 | 37.90 | ↑$0.30 (0.80%) | 37.53 | 38.41 | 1.68M |
Create an account or log in to view more rows.
$GBCI green shoots
$GBCI COME ON!!! Ugh!
$GBCI Stair stepping nicely
$GBCI wow. The volume is so low today. Unreal
$GBCI Exciting times ahead people.
$GBCI why is this not moving lol
$GBCI buy the dip were blasting off
$GBCI we back boys
$GBCI oversold! Buy the dip
$GBCI call the SEC