Skip to main content

Glacier Bancorp Inc (NY: GBCI )

36.09 +0.09 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 29.73 29.98 29.34 29.92 670,688 +0.31(+1.04%)
Oct 30, 2023 30.58 30.62 29.58 29.61 725,270 -0.22(-0.73%)
Oct 27, 2023 30.23 30.39 29.40 29.83 673,326 -0.64(-2.11%)
Oct 26, 2023 29.53 30.65 29.41 30.47 721,298 +1.22(+4.17%)
Oct 25, 2023 28.62 29.51 28.34 29.25 544,854 +0.14(+0.48%)
Oct 24, 2023 29.13 29.28 28.74 29.11 646,461 +0.11(+0.38%)
Oct 23, 2023 29.18 30.18 28.98 29.00 768,636 -0.47(-1.58%)
Oct 20, 2023 30.42 31.69 29.18 29.47 1,718,599 -0.23(-0.77%)
Oct 19, 2023 29.96 30.74 29.46 29.70 905,267 -0.34(-1.12%)
Oct 18, 2023 30.55 30.91 29.97 30.03 694,015 -1.15(-3.69%)
Oct 17, 2023 30.21 31.66 30.21 31.18 749,348 +0.75(+2.47%)
Oct 16, 2023 29.95 30.47 29.85 30.43 587,005 +0.96(+3.26%)
Oct 13, 2023 31.17 31.17 29.47 29.47 773,156 -1.21(-3.94%)
Oct 12, 2023 30.73 30.74 30.05 30.68 691,279 +0.00(+0.00%)
Oct 11, 2023 30.66 31.27 30.27 30.68 688,088 +0.18(+0.58%)
Oct 10, 2023 30.22 30.75 30.07 30.50 660,027 +0.53(+1.75%)
Oct 09, 2023 28.94 30.06 28.94 29.98 609,214 +0.58(+1.99%)
Oct 06, 2023 28.44 29.79 28.29 29.39 775,674 +0.60(+2.10%)
Oct 05, 2023 27.98 28.88 27.98 28.79 904,087 +0.67(+2.37%)
Oct 04, 2023 27.48 28.16 26.81 28.12 701,777 +0.50(+1.81%)
Oct 03, 2023 28.03 28.26 27.39 27.62 806,965 -0.56(-1.98%)
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.