Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.56	32.71	31.89	32.04	653,932	-0.42(-1.30%)
Jul 28, 2023	32.55	32.92	32.34	32.46	580,395	+0.24(+0.76%)
Jul 27, 2023	33.15	33.24	32.08	32.22	647,093	-0.71(-2.14%)
Jul 26, 2023	32.35	33.19	31.75	32.92	779,906	+0.99(+3.10%)
Jul 25, 2023	32.86	33.08	31.71	31.93	1,059,322	-0.75(-2.31%)
Jul 24, 2023	30.32	32.72	30.32	32.69	1,017,577	+1.09(+3.44%)
Jul 21, 2023	35.71	35.71	31.35	31.60	1,514,695	-2.76(-8.04%)
Jul 20, 2023	34.92	35.09	33.66	34.36	1,159,606	-0.21(-0.60%)
Jul 19, 2023	33.47	34.61	33.31	34.57	902,523	+1.11(+3.31%)
Jul 18, 2023	31.92	33.72	31.92	33.46	1,248,493	+1.52(+4.75%)
Jul 17, 2023	31.11	32.13	31.08	31.94	540,094	+0.69(+2.19%)
Jul 14, 2023	31.77	31.77	30.95	31.26	917,278	-0.30(-0.96%)
Jul 13, 2023	30.77	31.79	30.64	31.56	736,917	+0.83(+2.71%)
Jul 12, 2023	30.34	30.88	30.04	30.73	664,642	+1.12(+3.77%)
Jul 11, 2023	29.67	29.86	29.27	29.61	539,084	+0.16(+0.53%)
Jul 10, 2023	29.30	30.25	29.26	29.45	668,911	+0.01(+0.03%)
Jul 07, 2023	29.33	29.79	29.13	29.44	701,821	+0.39(+1.33%)
Jul 06, 2023	29.71	29.71	28.42	29.05	689,550	-1.13(-3.76%)
Jul 05, 2023	30.50	30.79	29.88	30.19	627,380	-0.66(-2.14%)

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.