Indicators

Glacier Bancorp Inc (NY: GBCI )

35.28 -0.51 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.72	43.83	42.60	43.82	760,590	+1.06(+2.47%)
Jan 30, 2023	43.32	44.01	42.66	42.76	692,296	-0.88(-2.03%)
Jan 27, 2023	43.96	44.71	42.94	43.65	1,032,298	-0.22(-0.50%)
Jan 26, 2023	45.17	45.18	43.80	43.87	812,113	-0.88(-1.98%)
Jan 25, 2023	44.20	44.87	44.05	44.75	347,702	+0.31(+0.69%)
Jan 24, 2023	45.19	45.19	44.14	44.45	453,167	-0.54(-1.20%)
Jan 23, 2023	44.99	45.47	44.54	44.98	312,930	+0.00(+0.00%)
Jan 20, 2023	44.18	45.02	43.75	44.98	506,831	+1.28(+2.93%)
Jan 19, 2023	44.44	44.44	43.32	43.71	464,498	-0.86(-1.92%)
Jan 18, 2023	47.10	47.10	44.49	44.56	567,196	-2.83(-5.96%)
Jan 17, 2023	48.00	48.00	47.15	47.39	227,015	-0.44(-0.92%)
Jan 13, 2023	47.52	48.09	46.97	47.83	265,545	-0.05(-0.10%)
Jan 12, 2023	47.02	47.94	46.67	47.88	347,850	+1.15(+2.47%)
Jan 11, 2023	46.91	46.93	46.35	46.72	418,358	+0.03(+0.06%)
Jan 10, 2023	46.32	47.15	46.03	46.69	273,245	+0.28(+0.60%)
Jan 09, 2023	47.34	47.79	46.29	46.42	328,651	-1.10(-2.31%)
Jan 06, 2023	46.28	47.59	46.10	47.51	285,188	+1.68(+3.67%)
Jan 05, 2023	46.69	46.69	45.73	45.83	359,440	-1.07(-2.28%)
Jan 04, 2023	47.80	47.90	46.63	46.90	259,629	-0.30(-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.