Skip to main content

Glacier Bancorp Inc (NY: GBCI )

37.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 37.09 37.56 35.88 37.52 648,072 +0.10(+0.27%)
Feb 29, 2024 36.89 37.71 36.58 37.42 749,211 +1.42(+3.94%)
Feb 28, 2024 35.65 36.17 35.60 36.00 701,749 -0.11(-0.30%)
Feb 27, 2024 36.48 36.74 35.88 36.11 494,795 -0.01(-0.03%)
Feb 26, 2024 36.08 36.48 35.67 36.12 641,849 -0.32(-0.88%)
Feb 23, 2024 36.60 36.93 36.09 36.44 611,376 -0.23(-0.63%)
Feb 22, 2024 36.54 36.82 36.17 36.67 681,037 -0.07(-0.19%)
Feb 21, 2024 37.30 37.39 36.55 36.74 573,821 -0.70(-1.87%)
Feb 20, 2024 37.22 37.80 37.08 37.44 349,017 -0.19(-0.50%)
Feb 16, 2024 37.98 37.99 37.30 37.63 705,055 -0.87(-2.26%)
Feb 15, 2024 36.16 38.81 36.16 38.50 887,682 +2.66(+7.42%)
Feb 14, 2024 35.90 36.37 34.99 35.84 1,079,138 +0.54(+1.53%)
Feb 13, 2024 35.88 36.21 34.74 35.30 1,242,276 -2.08(-5.56%)
Feb 12, 2024 36.76 37.84 36.76 37.38 1,059,645 +0.66(+1.80%)
Feb 09, 2024 36.83 36.99 36.03 36.72 969,370 -0.02(-0.05%)
Feb 08, 2024 36.81 37.60 36.49 36.74 842,805 -0.16(-0.43%)
Feb 07, 2024 37.11 37.34 36.12 36.90 684,394 -0.02(-0.05%)
Feb 06, 2024 36.75 37.30 36.46 36.92 726,487 +0.05(+0.14%)
Feb 05, 2024 36.97 37.22 35.86 36.87 915,959 -0.61(-1.63%)
Feb 02, 2024 37.24 37.83 36.83 37.48 1,056,157 -0.78(-2.04%)
Feb 01, 2024 38.74 39.11 36.63 38.26 2,115,549 -0.40(-1.03%)
Jan 31, 2024 40.14 40.37 38.55 38.66 1,214,271 -2.40(-5.85%)
Jan 30, 2024 40.99 41.47 40.92 41.06 1,547,827 +0.07(+0.17%)
Jan 29, 2024 41.65 42.60 40.41 40.99 1,424,663 -0.93(-2.22%)
Jan 26, 2024 40.58 42.75 39.65 41.92 1,595,301 +3.23(+8.35%)
Jan 25, 2024 41.07 41.09 38.55 38.69 1,497,089 -1.84(-4.54%)
Jan 24, 2024 41.94 42.25 40.36 40.53 1,027,220 -0.94(-2.27%)
Jan 23, 2024 42.00 42.13 40.43 41.47 1,236,759 -0.24(-0.58%)
Jan 22, 2024 41.41 41.95 40.83 41.71 864,062 +0.68(+1.66%)
Jan 19, 2024 39.82 41.04 39.15 41.03 586,994 +1.43(+3.61%)
Jan 18, 2024 39.53 40.05 39.35 39.60 556,295 +0.25(+0.64%)
Jan 17, 2024 38.36 39.57 38.14 39.35 518,389 +0.01(+0.03%)
Jan 16, 2024 39.35 39.93 39.16 39.34 538,517 -0.55(-1.38%)
Jan 12, 2024 40.80 41.05 39.52 39.89 418,443 -0.43(-1.07%)
Jan 11, 2024 40.16 40.38 39.27 40.32 667,528 -0.28(-0.69%)
Jan 10, 2024 39.62 40.63 39.44 40.60 567,437 +0.68(+1.70%)
Jan 09, 2024 39.91 40.20 39.53 39.92 428,869 -0.68(-1.67%)
Jan 08, 2024 40.22 40.64 39.84 40.60 410,620 +0.34(+0.84%)
Jan 05, 2024 39.71 40.99 39.71 40.26 426,968 +0.07(+0.17%)
Jan 04, 2024 39.92 40.59 39.92 40.19 556,396 +0.41(+1.03%)
Jan 03, 2024 41.34 41.34 39.73 39.78 954,968 -2.11(-5.04%)
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.