Skip to main content

Glacier Bancorp Inc (NY: GBCI )

36.08 +0.08 (+0.22%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.17 28.70 27.86 27.92 841,298 +0.04(+0.14%)
Sep 28, 2023 27.78 28.60 27.22 27.88 820,418 +0.21(+0.74%)
Sep 27, 2023 28.41 28.50 27.47 27.68 1,046,478 -0.73(-2.59%)
Sep 26, 2023 27.84 28.96 27.82 28.41 1,163,223 +0.23(+0.80%)
Sep 25, 2023 27.36 28.26 27.99 28.19 485,944 +0.68(+2.46%)
Sep 22, 2023 27.47 27.70 27.13 27.51 937,491 +0.02(+0.07%)
Sep 21, 2023 26.79 27.75 26.29 27.49 854,865 +0.52(+1.92%)
Sep 20, 2023 27.30 27.44 26.89 26.97 667,765 -0.05(-0.18%)
Sep 19, 2023 27.48 27.76 26.89 27.02 910,535 -0.39(-1.43%)
Sep 18, 2023 28.28 28.28 27.40 27.41 758,780 -0.79(-2.81%)
Sep 15, 2023 28.13 28.46 28.05 28.21 1,584,503 -0.26(-0.93%)
Sep 14, 2023 28.31 28.89 28.31 28.47 372,146 +0.54(+1.93%)
Sep 13, 2023 28.64 28.65 27.72 27.93 474,803 -0.69(-2.40%)
Sep 12, 2023 28.24 28.91 28.24 28.62 405,345 +0.52(+1.85%)
Sep 11, 2023 28.36 28.78 27.98 28.10 520,239 +0.01(+0.03%)
Sep 08, 2023 28.02 28.32 27.55 28.09 495,996 +0.10(+0.35%)
Sep 07, 2023 28.36 28.69 27.76 27.99 640,053 -0.53(-1.86%)
Sep 06, 2023 29.96 30.28 28.47 28.52 491,890 -1.47(-4.90%)
Sep 05, 2023 30.34 30.75 29.88 29.99 574,561 -0.71(-2.30%)
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.