Glacier Bancorp Inc (NY: GBCI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	52.21	53.93	52.21	53.32	810,483	+0.71(+1.35%)
Oct 29, 2024	51.68	52.62	51.40	52.61	727,686	+0.57(+1.10%)
Oct 28, 2024	50.28	52.14	49.77	52.04	1,034,812	+2.46(+4.96%)
Oct 25, 2024	48.99	50.10	48.06	49.58	1,177,819	+1.85(+3.88%)
Oct 24, 2024	47.18	47.83	46.43	47.73	729,279	+0.60(+1.27%)
Oct 23, 2024	46.35	47.20	46.35	47.13	403,953	+0.59(+1.27%)
Oct 22, 2024	45.91	46.71	45.74	46.54	388,520	+0.74(+1.62%)
Oct 21, 2024	47.60	47.60	45.71	45.80	548,826	-1.86(-3.90%)
Oct 18, 2024	49.22	49.22	47.61	47.66	483,739	-1.48(-3.01%)
Oct 17, 2024	48.88	49.36	48.51	49.14	405,573	+0.12(+0.24%)
Oct 16, 2024	48.74	49.40	48.36	49.02	453,538	+1.12(+2.34%)
Oct 15, 2024	47.69	49.13	47.27	47.90	449,198	+0.67(+1.42%)
Oct 14, 2024	46.82	47.52	46.56	47.23	302,795	+0.46(+0.98%)
Oct 11, 2024	45.69	47.43	45.62	46.77	426,773	+1.39(+3.06%)
Oct 10, 2024	45.25	45.52	44.53	45.38	415,128	-0.36(-0.79%)
Oct 09, 2024	44.62	45.95	44.50	45.74	458,510	+0.94(+2.10%)
Oct 08, 2024	45.36	45.44	44.76	44.80	360,998	-0.63(-1.39%)
Oct 07, 2024	45.14	45.55	44.98	45.43	482,650	-0.14(-0.31%)
Oct 04, 2024	45.79	45.89	45.18	45.57	414,157	+0.90(+2.01%)
Oct 03, 2024	43.94	44.81	43.70	44.67	537,709	+0.39(+0.88%)
Oct 02, 2024	44.19	44.88	44.06	44.28	399,900	+0.19(+0.43%)
Oct 01, 2024	45.39	45.39	43.81	44.09	446,968	-1.61(-3.52%)
Sep 30, 2024	44.96	46.15	44.93	45.70	428,614	+0.50(+1.11%)
Sep 27, 2024	45.55	45.82	44.90	45.20	392,366	+0.11(+0.24%)
Sep 26, 2024	45.06	45.29	44.50	45.09	704,915	+0.84(+1.90%)
Sep 25, 2024	45.33	45.33	44.03	44.25	499,560	-0.90(-1.99%)
Sep 24, 2024	45.92	46.31	44.97	45.15	646,884	-0.89(-1.93%)
Sep 23, 2024	46.55	46.80	45.68	46.04	568,023	-0.20(-0.43%)
Sep 20, 2024	47.10	47.38	46.23	46.24	2,376,940	-1.22(-2.57%)
Sep 19, 2024	47.07	47.49	46.19	47.46	791,461	+1.73(+3.78%)
Sep 18, 2024	44.78	47.14	44.26	45.73	723,801	+0.83(+1.85%)
Sep 17, 2024	45.26	45.92	44.68	44.90	730,016	+0.04(+0.09%)
Sep 16, 2024	44.56	45.34	43.63	44.86	639,646	+0.51(+1.15%)
Sep 13, 2024	43.29	44.37	43.29	44.35	711,335	+1.72(+4.03%)
Sep 12, 2024	42.77	42.82	42.01	42.63	493,467	+0.24(+0.57%)
Sep 11, 2024	42.11	42.60	41.05	42.39	669,957	-0.26(-0.61%)
Sep 10, 2024	43.09	43.16	41.83	42.65	489,221	-0.44(-1.02%)
Sep 09, 2024	43.52	43.83	42.85	43.09	620,722	-0.28(-0.65%)
Sep 06, 2024	44.34	44.80	43.17	43.37	425,318	-0.97(-2.19%)
Sep 05, 2024	45.44	45.44	44.03	44.34	541,696	-0.66(-1.47%)
Sep 04, 2024	46.61	47.00	45.00	45.00	1,127,528	-1.75(-3.74%)
Sep 03, 2024	46.82	47.47	46.52	46.75	815,061	-0.55(-1.16%)
Aug 30, 2024	47.10	47.32	46.50	47.30	614,188	+0.44(+0.94%)
Aug 29, 2024	46.92	47.02	46.14	46.86	625,527	+0.31(+0.67%)
Aug 28, 2024	46.16	46.99	46.16	46.55	698,482	+0.03(+0.06%)
Aug 27, 2024	46.31	46.62	45.77	46.52	606,328	-0.06(-0.13%)
Aug 26, 2024	47.50	47.71	46.57	46.58	837,413	-0.39(-0.83%)
Aug 23, 2024	44.58	47.58	44.58	46.97	949,483	+2.75(+6.22%)
Aug 22, 2024	43.58	44.55	43.58	44.22	362,733	+0.55(+1.26%)
Aug 21, 2024	43.74	43.77	43.07	43.67	319,026	+0.40(+0.92%)
Aug 20, 2024	43.65	43.65	43.00	43.27	403,021	-0.70(-1.59%)
Aug 19, 2024	43.67	44.06	43.45	43.97	308,249	+0.27(+0.62%)
Aug 16, 2024	42.91	44.15	42.91	43.70	434,204	+0.69(+1.60%)
Aug 15, 2024	43.17	43.67	42.99	43.01	499,646	+0.99(+2.36%)
Aug 14, 2024	42.37	42.37	41.37	42.02	423,406	-0.07(-0.17%)
Aug 13, 2024	41.89	42.17	41.22	42.09	456,537	+0.44(+1.06%)
Aug 12, 2024	42.29	42.87	41.16	41.65	525,291	-0.29(-0.69%)
Aug 09, 2024	42.00	42.03	41.45	41.94	455,410	-0.04(-0.10%)
Aug 08, 2024	41.43	42.10	41.26	41.98	425,969	+1.24(+3.04%)
Aug 07, 2024	41.46	41.68	40.62	40.74	473,770	+0.07(+0.17%)
Aug 06, 2024	40.50	41.27	39.87	40.67	543,979	+0.04(+0.10%)
Aug 05, 2024	39.00	41.37	38.51	40.63	884,770	-0.32(-0.78%)
Aug 02, 2024	40.70	41.26	39.92	40.95	615,813	-1.52(-3.58%)

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.