Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2022 54.05 55.57 53.00 55.34 658,930 +1.26(+2.33%)
Nov 29, 2022 54.21 54.48 53.91 54.08 196,180 -0.13(-0.25%)
Nov 28, 2022 55.50 55.50 53.91 54.21 257,438 -1.55(-2.78%)
Nov 25, 2022 55.23 55.88 55.10 55.76 94,497 +0.86(+1.57%)
Nov 23, 2022 54.85 55.41 54.59 54.90 209,551 -0.32(-0.57%)
Nov 22, 2022 55.26 55.52 54.79 55.22 202,050 +0.40(+0.73%)
Nov 21, 2022 54.86 55.16 54.48 54.81 211,510 +0.05(+0.09%)
Nov 18, 2022 54.71 55.46 54.04 54.77 476,173 +1.05(+1.96%)
Nov 17, 2022 53.85 53.89 53.25 53.72 295,434 -0.45(-0.83%)
Nov 16, 2022 54.84 54.90 53.69 54.16 294,743 -0.73(-1.32%)
Nov 15, 2022 55.42 55.69 54.51 54.89 428,793 +0.08(+0.14%)
Nov 14, 2022 55.14 55.59 54.74 54.81 292,848 -0.22(-0.40%)
Nov 11, 2022 56.82 57.06 54.91 55.03 350,926 -1.83(-3.21%)
Nov 10, 2022 55.97 56.97 55.50 56.86 501,667 +2.57(+4.74%)
Nov 09, 2022 54.72 55.04 54.07 54.29 264,774 -0.78(-1.42%)
Nov 08, 2022 55.44 55.99 54.55 55.07 289,675 -0.41(-0.74%)
Nov 07, 2022 55.76 55.93 55.00 55.48 254,755 +0.31(+0.55%)
Nov 04, 2022 53.74 55.23 53.74 55.18 306,999 +1.81(+3.38%)
Nov 03, 2022 52.94 53.51 52.35 53.37 255,273 +0.03(+0.05%)
Nov 02, 2022 54.25 54.96 53.23 53.34 341,516 -1.14(-2.09%)
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.