Skip to main content

Glacier Bancorp Inc (NY: GBCI )

36.09 +0.09 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.75 48.55 47.07 47.09 415,020 -0.66(-1.37%)
Mar 30, 2022 50.21 50.21 47.31 47.75 528,618 -2.59(-5.14%)
Mar 29, 2022 49.68 50.37 49.16 50.34 426,180 +1.62(+3.33%)
Mar 28, 2022 48.67 48.72 47.79 48.72 253,786 -0.29(-0.59%)
Mar 25, 2022 47.93 49.06 47.93 49.01 309,414 +1.02(+2.13%)
Mar 24, 2022 47.75 48.33 47.14 47.98 325,556 +0.61(+1.29%)
Mar 23, 2022 49.39 49.39 47.30 47.38 323,383 -2.58(-5.16%)
Mar 22, 2022 49.60 50.12 49.57 49.95 436,990 +0.83(+1.70%)
Mar 21, 2022 49.63 50.33 48.52 49.12 341,220 -0.59(-1.19%)
Mar 18, 2022 49.76 49.97 48.10 49.71 907,757 +0.03(+0.06%)
Mar 17, 2022 50.05 50.19 49.38 49.68 232,319 -1.03(-2.03%)
Mar 16, 2022 49.60 50.88 49.07 50.71 457,726 +1.64(+3.34%)
Mar 15, 2022 49.51 49.75 48.35 49.07 342,951 -0.08(-0.17%)
Mar 14, 2022 51.19 51.31 48.74 49.16 440,785 -0.98(-1.96%)
Mar 11, 2022 49.91 51.11 49.39 50.14 357,075 +0.54(+1.10%)
Mar 10, 2022 48.39 49.60 48.14 49.60 418,286 +0.50(+1.01%)
Mar 09, 2022 49.51 49.98 48.85 49.10 336,602 +1.15(+2.40%)
Mar 08, 2022 48.56 49.27 47.39 47.95 539,757 +0.04(+0.08%)
Mar 07, 2022 49.82 50.05 47.79 47.91 531,607 -2.15(-4.29%)
Mar 04, 2022 50.94 51.34 49.65 50.05 474,937 -2.09(-4.01%)
Mar 03, 2022 52.36 52.59 51.57 52.14 279,798 -0.07(-0.13%)
Mar 02, 2022 50.30 52.57 49.96 52.21 414,711 +2.68(+5.41%)
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.