Glacier Bancorp Inc (GBCI) Historical Stock Data
40.28 ↑0.42 (1.05%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBCI is up 0.40% a day on average. There have been 16 days where Glacier Bancorp Inc closed green and 14 days where GBCI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 39.19 | 37.70 | ↓$1.49 (-3.80%) | 37.34 | 39.29 | 654.06K |
2024-03-13 | 40.25 | 39.51 | ↓$0.74 (-1.84%) | 39.16 | 40.82 | 615.22K |
2024-03-12 | 40.34 | 40.30 | ↓$0.04 (-0.10%) | 39.73 | 40.60 | 693.71K |
2024-03-11 | 40.30 | 40.59 | ↑$0.29 (0.72%) | 40.16 | 40.71 | 704.92K |
2024-03-08 | 40.76 | 40.47 | ↓$0.29 (-0.71%) | 40.11 | 40.87 | 751.69K |
2024-03-07 | 40.37 | 40.07 | ↓$0.30 (-0.74%) | 39.85 | 40.63 | 458.20K |
2024-03-06 | 39.23 | 39.71 | ↑$0.48 (1.22%) | 38.79 | 40.66 | 645.63K |
2024-03-05 | 37.35 | 39.45 | ↑$2.10 (5.62%) | 37.35 | 39.60 | 514.74K |
2024-03-04 | 37.88 | 37.64 | ↓$0.24 (-0.63%) | 37.40 | 38.20 | 446.81K |
2024-03-01 | 37.09 | 37.52 | ↑$0.43 (1.16%) | 35.88 | 37.56 | 648.07K |
2024-02-29 | 36.89 | 37.42 | ↑$0.53 (1.44%) | 36.58 | 37.71 | 749.21K |
2024-02-28 | 35.65 | 36.00 | ↑$0.35 (0.98%) | 35.60 | 36.17 | 701.75K |
2024-02-27 | 36.48 | 36.11 | ↓$0.37 (-1.01%) | 35.88 | 36.75 | 494.80K |
2024-02-26 | 36.08 | 36.12 | ↑$0.04 (0.11%) | 35.67 | 36.48 | 641.85K |
2024-02-23 | 36.60 | 36.44 | ↓$0.16 (-0.44%) | 36.09 | 36.93 | 611.38K |
2024-02-22 | 36.54 | 36.67 | ↑$0.13 (0.36%) | 36.17 | 36.82 | 682.05K |
2024-02-21 | 37.30 | 36.74 | ↓$0.56 (-1.50%) | 36.55 | 37.39 | 573.82K |
2024-02-20 | 37.22 | 37.44 | ↑$0.22 (0.59%) | 37.08 | 37.80 | 349.02K |
2024-02-16 | 37.98 | 37.63 | ↓$0.35 (-0.92%) | 37.30 | 37.99 | 705.06K |
2024-02-15 | 36.16 | 38.50 | ↑$2.34 (6.47%) | 36.16 | 38.81 | 887.68K |
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