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.

DateOpenCloseChangeLowHighVolume
2024-03-2839.8540.28↑$0.43 (1.08%)39.7040.51737.60K
2024-03-2738.3939.86↑$1.47 (3.83%)38.1939.89477.30K
2024-03-2638.7538.10↓$0.65 (-1.68%)37.8738.76442.28K
2024-03-2538.4038.38↓$0.02 (-0.05%)38.0638.80351.66K
2024-03-2239.0038.17↓$0.83 (-2.13%)38.0039.00505.61K
2024-03-2138.5938.94↑$0.35 (0.91%)38.5939.51530.96K
2024-03-2037.3138.27↑$0.96 (2.57%)37.0739.191.44M
2024-03-1937.2137.49↑$0.28 (0.75%)37.1937.74600.41K
2024-03-1837.7837.39↓$0.39 (-1.03%)37.2937.91629.09K
2024-03-1537.6037.90↑$0.30 (0.80%)37.5338.411.68M
2024-03-1439.1937.70↓$1.49 (-3.80%)37.3439.29654.06K
2024-03-1340.2539.51↓$0.74 (-1.84%)39.1640.82615.22K
2024-03-1240.3440.30↓$0.04 (-0.10%)39.7340.60693.71K
2024-03-1140.3040.59↑$0.29 (0.72%)40.1640.71704.92K
2024-03-0840.7640.47↓$0.29 (-0.71%)40.1140.87751.69K
2024-03-0740.3740.07↓$0.30 (-0.74%)39.8540.63458.20K
2024-03-0639.2339.71↑$0.48 (1.22%)38.7940.66645.63K
2024-03-0537.3539.45↑$2.10 (5.62%)37.3539.60514.74K
2024-03-0437.8837.64↓$0.24 (-0.63%)37.4038.20446.81K
2024-03-0137.0937.52↑$0.43 (1.16%)35.8837.56648.07K
2024-02-2936.8937.42↑$0.53 (1.44%)36.5837.71749.21K
2024-02-2835.6536.00↑$0.35 (0.98%)35.6036.17701.75K
2024-02-2736.4836.11↓$0.37 (-1.01%)35.8836.75494.80K
2024-02-2636.0836.12↑$0.04 (0.11%)35.6736.48641.85K
2024-02-2336.6036.44↓$0.16 (-0.44%)36.0936.93611.38K
2024-02-2236.5436.67↑$0.13 (0.36%)36.1736.82682.05K
2024-02-2137.3036.74↓$0.56 (-1.50%)36.5537.39573.82K
2024-02-2037.2237.44↑$0.22 (0.59%)37.0837.80349.02K
2024-02-1637.9837.63↓$0.35 (-0.92%)37.3037.99705.06K
2024-02-1536.1638.50↑$2.34 (6.47%)36.1638.81887.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$GBCI Exciting times ahead people.

0 Like Report