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 (%)
Dec 29, 2023 42.29 42.42 41.28 41.32 553,614 -1.18(-2.78%)
Dec 28, 2023 42.40 42.74 42.09 42.50 373,593 -0.10(-0.23%)
Dec 27, 2023 42.91 43.20 42.53 42.60 520,363 -0.20(-0.47%)
Dec 26, 2023 42.18 43.19 42.18 42.80 453,527 +0.76(+1.81%)
Dec 22, 2023 42.42 42.93 41.72 42.04 594,349 -0.05(-0.12%)
Dec 21, 2023 42.44 42.56 41.56 42.09 580,135 +0.13(+0.31%)
Dec 20, 2023 42.59 43.64 41.92 41.96 633,814 -0.72(-1.69%)
Dec 19, 2023 42.25 43.50 41.90 42.68 731,177 +0.52(+1.23%)
Dec 18, 2023 43.78 43.78 41.58 42.16 1,082,809 -1.30(-2.99%)
Dec 15, 2023 43.56 44.06 42.49 43.46 2,805,042 +0.59(+1.38%)
Dec 14, 2023 41.96 43.01 41.22 42.87 1,529,698 +2.71(+6.75%)
Dec 13, 2023 37.34 40.35 36.75 40.16 1,314,504 +2.82(+7.55%)
Dec 12, 2023 38.02 38.02 37.33 37.34 654,021 -0.77(-2.02%)
Dec 11, 2023 37.88 38.35 37.70 38.11 607,950 +0.16(+0.42%)
Dec 08, 2023 37.70 38.35 37.39 37.95 674,886 +0.26(+0.69%)
Dec 07, 2023 36.57 37.71 36.26 37.69 622,876 +1.40(+3.86%)
Dec 06, 2023 36.56 37.72 36.23 36.29 520,505 +0.27(+0.75%)
Dec 05, 2023 36.59 36.74 35.76 36.02 534,982 -0.76(-2.07%)
Dec 04, 2023 35.71 36.92 35.51 36.78 491,067 +0.79(+2.20%)
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.