Glacier Bancorp Inc (NY: GBCI )

52.15 -1.17 (-2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.91 47.69 46.24 46.26 422,474 -0.64(-1.37%)
Mar 30, 2022 49.33 49.33 46.47 46.91 538,111 -2.54(-5.14%)
Mar 29, 2022 48.80 49.48 48.30 49.45 433,834 +1.59(+3.33%)
Mar 28, 2022 47.81 47.86 46.95 47.86 258,344 -0.29(-0.59%)
Mar 25, 2022 47.08 48.20 47.08 48.14 314,971 +1.00(+2.13%)
Mar 24, 2022 46.91 47.48 46.31 47.14 331,402 +0.60(+1.29%)
Mar 23, 2022 48.52 48.52 46.47 46.54 329,191 -2.53(-5.16%)
Mar 22, 2022 48.72 49.24 48.69 49.07 444,838 +0.82(+1.70%)
Mar 21, 2022 48.76 49.44 47.66 48.25 347,348 -0.58(-1.19%)
Mar 18, 2022 48.89 49.09 47.25 48.83 924,060 +0.03(+0.06%)
Mar 17, 2022 49.16 49.30 48.51 48.80 236,491 -1.01(-2.03%)
Mar 16, 2022 48.73 49.98 48.21 49.82 465,946 +1.61(+3.34%)
Mar 15, 2022 48.64 48.87 47.50 48.21 349,110 -0.08(-0.17%)
Mar 14, 2022 50.28 50.40 47.88 48.29 448,702 -0.97(-1.96%)
Mar 11, 2022 49.03 50.21 48.52 49.25 363,488 +0.53(+1.10%)
Mar 10, 2022 47.53 48.72 47.29 48.72 425,798 +0.49(+1.01%)
Mar 09, 2022 48.64 49.10 47.98 48.23 342,648 +1.13(+2.40%)
Mar 08, 2022 47.70 48.40 46.55 47.10 549,451 +0.04(+0.08%)
Mar 07, 2022 48.94 49.17 46.94 47.06 541,154 -2.11(-4.29%)
Mar 04, 2022 50.04 50.43 48.78 49.17 483,466 -2.05(-4.01%)
Mar 03, 2022 51.44 51.66 50.66 51.22 284,823 -0.06(-0.13%)
Mar 02, 2022 49.41 51.64 49.08 51.29 422,158 +2.63(+5.41%)
Mar 01, 2022 50.61 50.78 48.08 48.66 654,565 -2.32(-4.55%)
Feb 28, 2022 49.23 51.12 49.22 50.97 582,800 +0.40(+0.80%)
Feb 25, 2022 48.56 50.69 49.09 50.57 322,980 +2.48(+5.17%)
Feb 24, 2022 47.86 48.25 45.83 48.09 530,472 -0.94(-1.91%)
Feb 23, 2022 49.95 50.49 48.85 49.02 393,315 -0.68(-1.37%)
Feb 22, 2022 49.59 50.11 49.13 49.71 379,760 +0.11(+0.22%)
Feb 18, 2022 49.59 0 +0.56(+1.14%)
Feb 17, 2022 49.23 49.73 48.72 49.03 375,449 -0.82(-1.64%)
Feb 16, 2022 49.28 50.31 48.92 49.85 311,547 +0.06(+0.11%)
Feb 15, 2022 48.88 49.88 48.76 49.80 315,781 +1.65(+3.42%)
Feb 14, 2022 48.42 48.73 47.75 48.15 315,438 +0.04(+0.08%)
Feb 11, 2022 48.00 48.80 47.75 48.11 286,475 -0.10(-0.21%)
Feb 10, 2022 48.64 49.08 47.95 48.21 379,163 -0.30(-0.63%)
Feb 09, 2022 49.02 49.19 47.85 48.52 374,851 -0.50(-1.01%)
Feb 08, 2022 47.92 49.28 47.92 49.02 431,480 +1.48(+3.12%)
Feb 07, 2022 47.42 47.76 46.77 47.53 416,317 +0.53(+1.14%)
Feb 04, 2022 46.90 47.59 46.39 47.00 292,545 +0.09(+0.20%)
Feb 03, 2022 47.26 46.91 326,614 -0.14(-0.29%)
Feb 02, 2022 47.29 47.66 46.27 47.05 484,441 -0.75(-1.56%)
Feb 01, 2022 47.56 47.85 46.58 47.79 397,459 +0.01(+0.02%)
Jan 31, 2022 46.45 47.78 47.78 670,033 +0.56(+1.19%)
Jan 28, 2022 50.64 50.99 45.65 47.22 601,596 -1.24(-2.56%)
Jan 27, 2022 50.26 50.80 48.02 48.46 302,737 -1.09(-2.19%)
Jan 26, 2022 50.86 51.72 48.87 49.55 343,755 -1.15(-2.27%)
Jan 25, 2022 50.97 51.41 49.62 50.70 427,525 -0.75(-1.45%)
Jan 24, 2022 49.13 51.73 48.90 51.44 490,251 +1.61(+3.23%)
Jan 21, 2022 50.23 51.00 49.40 49.83 457,981 -0.22(-0.44%)
Jan 20, 2022 51.31 52.33 49.92 50.05 359,419 -1.34(-2.61%)
Jan 19, 2022 53.86 53.86 51.31 51.40 278,589 -2.31(-4.30%)
Jan 18, 2022 54.35 55.07 53.51 53.71 337,053 -1.24(-2.26%)
Jan 14, 2022 54.95 0 -0.13(-0.23%)
Jan 13, 2022 54.98 55.81 54.87 55.08 211,922 +0.42(+0.77%)
Jan 12, 2022 55.34 55.84 54.42 54.66 433,930 -0.69(-1.25%)
Jan 11, 2022 55.67 55.67 54.47 55.35 317,388 -0.21(-0.38%)
Jan 10, 2022 54.88 55.64 54.57 55.56 549,748 +0.95(+1.74%)
Jan 07, 2022 54.13 54.75 53.85 54.61 455,777 +0.53(+0.99%)
Jan 06, 2022 52.34 54.25 52.03 54.08 377,254 +2.27(+4.38%)
Jan 05, 2022 53.07 53.28 51.61 51.81 440,916 -1.18(-2.24%)
Jan 04, 2022 53.28 53.86 52.91 52.99 528,058 +0.34(+0.65%)
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.