Glacier Bancorp Inc (GBCI) Historical Stock Data

50.43 ↓0.50 (-0.98%)
As of September 23, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, GBCI is up 0.23% a day on average. There have been 15 days where Glacier Bancorp Inc closed green and 15 days where GBCI closed red.

DateOpenCloseChangeLowHighVolume
2022-09-2350.5450.43↓$0.11 (-0.22%)49.6850.63387.06K
2022-09-2251.4450.93↓$0.51 (-0.99%)50.5451.95323.30K
2022-09-2152.7451.54↓$1.20 (-2.28%)51.5152.88424.97K
2022-09-2051.5852.35↑$0.77 (1.49%)51.5252.48504.36K
2022-09-1950.5451.99↑$1.45 (2.87%)50.5452.21355.74K
2022-09-1650.6651.04↑$0.38 (0.75%)50.1251.261.23M
2022-09-1550.9251.21↑$0.29 (0.57%)50.9251.88301.60K
2022-09-1450.7451.02↑$0.28 (0.55%)50.0251.06378.08K
2022-09-1350.4050.20↓$0.20 (-0.40%)49.9850.91297.41K
2022-09-1251.4851.49↑$0.01 (0.02%)51.2951.94222.03K
2022-09-0950.9251.49↑$0.57 (1.12%)50.9251.54250.67K
2022-09-0849.0350.82↑$1.79 (3.65%)48.9450.89370.41K
2022-09-0748.3849.70↑$1.32 (2.73%)48.3849.71280.37K
2022-09-0250.6449.41↓$1.23 (-2.43%)49.0950.76273.90K
2022-09-0150.5049.99↓$0.51 (-1.01%)49.8050.67350.84K
2022-08-3150.5350.68↑$0.15 (0.30%)50.3250.98325.07K
2022-08-3050.9350.69↓$0.24 (-0.47%)50.2650.94258.65K
2022-08-2950.9750.48↓$0.49 (-0.96%)50.4651.05252.32K
2022-08-2652.4951.43↓$1.06 (-2.02%)51.3852.63315.11K
2022-08-2551.1752.23↑$1.06 (2.07%)51.1752.24264.63K
2022-08-2451.4551.38↓$0.07 (-0.14%)51.1851.56292.60K
2022-08-2352.0351.52↓$0.51 (-0.98%)51.5152.60408.49K
2022-08-2252.9852.31↓$0.67 (-1.26%)52.2553.19400.67K
2022-08-1954.6253.71↓$0.91 (-1.67%)53.5654.62400.84K
2022-08-1855.1654.77↓$0.39 (-0.71%)54.5355.45328.52K
2022-08-1755.3955.18↓$0.21 (-0.38%)54.8555.49248.88K
2022-08-1654.8055.99↑$1.19 (2.17%)54.8056.10259.33K
2022-08-1553.7955.08↑$1.29 (2.40%)53.5755.11320.91K
2022-08-1253.3454.11↑$0.77 (1.44%)53.3354.19283.98K
2022-08-1153.0053.29↑$0.29 (0.55%)52.6653.35311.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$GBCI Silly Bears tricks are for kids

0 Like Report
4texin

$GBCI starting to gap up a little

0 Like Report
im_drank

$GBCI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report