Skip to main content

Glacier Bancorp Inc (NY: GBCI )

36.09 +0.09 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 53.79 54.90 53.76 54.75 404,503 +0.70(+1.29%)
Oct 28, 2022 52.34 54.15 52.34 54.05 395,728 +1.84(+3.51%)
Oct 27, 2022 51.55 52.87 51.24 52.21 348,946 +1.23(+2.42%)
Oct 26, 2022 50.73 51.60 50.11 50.98 367,596 +0.95(+1.89%)
Oct 25, 2022 49.14 50.57 49.14 50.04 354,865 +0.66(+1.34%)
Oct 24, 2022 50.22 50.66 49.33 49.38 373,691 -0.85(-1.69%)
Oct 21, 2022 50.26 51.09 48.15 50.23 546,341 +1.40(+2.86%)
Oct 20, 2022 50.47 50.53 48.33 48.83 370,966 -1.55(-3.07%)
Oct 19, 2022 50.71 51.32 49.74 50.38 429,501 -0.87(-1.70%)
Oct 18, 2022 51.83 52.35 50.66 51.25 382,374 +0.22(+0.43%)
Oct 17, 2022 50.40 51.20 50.09 51.03 377,047 +1.58(+3.19%)
Oct 14, 2022 50.64 51.41 49.36 49.45 289,131 -0.81(-1.62%)
Oct 13, 2022 47.52 50.42 47.15 50.26 357,641 +2.21(+4.59%)
Oct 12, 2022 47.88 48.67 47.31 48.06 319,023 +0.17(+0.36%)
Oct 11, 2022 47.67 48.34 47.36 47.88 472,365 +0.11(+0.24%)
Oct 10, 2022 48.02 48.32 47.40 47.77 297,239 +0.20(+0.42%)
Oct 07, 2022 48.69 49.09 47.23 47.57 308,555 -1.64(-3.34%)
Oct 06, 2022 48.71 49.30 48.53 49.21 254,847 +0.21(+0.43%)
Oct 05, 2022 48.42 49.23 48.41 49.00 248,837 -0.10(-0.21%)
Oct 04, 2022 47.99 49.19 47.99 49.11 312,042 +1.57(+3.30%)
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.