Indicators

Glacier Bancorp Inc (NY: GBCI )

45.35 -0.69 (-1.50%)

Streaming Delayed Price Updated: 2:53 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.96	43.06	41.85	43.05	774,250	+1.04(+2.47%)
Jan 30, 2023	42.56	43.24	41.91	42.01	704,729	-0.87(-2.03%)
Jan 27, 2023	43.18	43.93	42.18	42.88	1,050,838	-0.22(-0.50%)
Jan 26, 2023	44.37	44.38	43.03	43.09	826,698	-0.87(-1.98%)
Jan 25, 2023	43.42	44.08	43.27	43.96	353,946	+0.30(+0.69%)
Jan 24, 2023	44.39	44.39	43.36	43.66	461,306	-0.53(-1.20%)
Jan 23, 2023	44.20	44.67	43.76	44.19	318,550	+0.00(+0.00%)
Jan 20, 2023	43.40	44.22	42.98	44.19	515,933	+1.26(+2.92%)
Jan 19, 2023	43.65	43.65	42.56	42.93	472,840	-0.84(-1.92%)
Jan 18, 2023	46.27	46.27	43.71	43.77	577,383	-2.78(-5.96%)
Jan 17, 2023	47.16	47.16	46.31	46.55	231,092	-0.43(-0.92%)
Jan 13, 2023	46.68	47.24	46.14	46.99	270,314	-0.05(-0.10%)
Jan 12, 2023	46.19	47.10	45.84	47.03	354,098	+1.13(+2.47%)
Jan 11, 2023	46.08	46.10	45.53	45.90	425,871	+0.03(+0.06%)
Jan 10, 2023	45.50	46.31	45.22	45.87	278,153	+0.27(+0.60%)
Jan 09, 2023	46.50	46.95	45.47	45.60	334,554	-1.08(-2.31%)
Jan 06, 2023	45.47	46.75	45.29	46.67	290,309	+1.65(+3.67%)
Jan 05, 2023	45.86	45.86	44.93	45.02	365,895	-1.05(-2.28%)
Jan 04, 2023	46.96	47.05	45.80	46.07	264,292	-0.29(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.