Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Glacier Bancorp Inc (GBCI)
Glacier Bancorp Inc (GBCI) Historical

GBCI Glacier Bancorp Inc

36.195

0.195 (0.54%)

Last Updated: 13:46:05

Delayed by 15 minutes

GBCI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	36.00	0.72	2.04%	35.04	36.02	35.01	390,779
Jun 14 2024	35.28	-0.51	-1.42%	35.08	35.57	35.01	310,317
Jun 13 2024	35.79	-0.21	-0.58%	35.94	36.04	35.42	358,008
Jun 12 2024	36.00	0.90	2.56%	36.43	37.00	35.87	485,680
Jun 11 2024	35.10	-0.01	-0.03%	34.73	35.47	34.48	634,256
Jun 10 2024	35.11	-0.90	-2.50%	35.32	35.665	35.02	438,424
Jun 07 2024	36.01	-0.17	-0.47%	35.9099	36.23	35.75	332,245
Jun 06 2024	36.18	-0.03	-0.08%	36.03	36.44	35.77	284,553
Jun 05 2024	36.21	0.19	0.53%	36.43	36.63	35.93	311,229
Jun 04 2024	36.02	-0.67	-1.83%	36.20	36.51	36.00	329,349
Jun 03 2024	36.69	-0.69	-1.85%	38.00	38.00	36.6494	221,034
May 31 2024	37.38	0.53	1.44%	37.06	37.44	36.9058	580,382
May 30 2024	36.85	0.88	2.45%	36.61	37.02	36.295	361,812
May 29 2024	35.97	-1.30	-3.49%	36.44	36.44	35.76	389,698
May 28 2024	37.27	-0.45	-1.19%	37.85	37.85	37.06	385,122
May 24 2024	37.72	-0.03	-0.08%	37.98	38.2999	37.40	410,972
May 23 2024	37.75	-0.90	-2.33%	38.76	38.82	37.52	349,305
May 22 2024	38.65	-0.42	-1.07%	38.87	39.28	38.47	356,790
May 21 2024	39.07	-0.12	-0.31%	38.99	39.435	38.85	309,450
May 20 2024	39.19	-0.08	-0.20%	39.28	39.60	38.95	385,787
May 17 2024	39.27	0.47	1.21%	38.87	39.32	38.80	287,939
May 16 2024	38.80	-0.27	-0.69%	38.95	39.38	38.71	306,708
May 15 2024	39.07	0.14	0.36%	39.51	39.75	38.73	373,454
May 14 2024	38.93	0.22	0.57%	39.43	39.45	38.58	371,970
May 13 2024	38.71	-0.16	-0.41%	39.24	39.35	38.70	331,913
May 10 2024	38.87	0.03	0.08%	38.98	39.03	38.535	293,994
May 09 2024	38.84	0.05	0.13%	38.76	39.03	38.485	416,619
May 08 2024	38.79	0.63	1.65%	37.66	38.81	37.53	483,594
May 07 2024	38.16	0.26	0.69%	38.05	38.60	37.96	650,701
May 06 2024	37.90	-0.01	-0.03%	38.23	38.475	37.90	448,825
May 03 2024	37.91	0.26	0.69%	38.44	38.67	37.77	381,640
May 02 2024	37.65	0.75	2.03%	37.41	37.72	37.17	420,585
May 01 2024	36.90	0.72	1.99%	36.65	37.83	36.38	448,912
Apr 30 2024	36.18	-0.88	-2.37%	36.69	37.01	36.16	424,076
Apr 29 2024	37.06	-0.06	-0.16%	37.33	37.43	36.925	623,158
Apr 26 2024	37.12	-0.28	-0.75%	37.46	37.85	37.06	373,490
Apr 25 2024	37.40	-0.54	-1.42%	37.51	37.72	36.90	654,424
Apr 24 2024	37.94	-0.45	-1.17%	37.90	38.515	37.73	605,712
Apr 23 2024	38.39	0.70	1.86%	37.60	38.7445	37.51	574,149
Apr 22 2024	37.69	0.75	2.03%	36.63	37.71	35.83	741,515
Apr 19 2024	36.94	1.84	5.24%	33.79	37.11	33.79	1,522,191
Apr 18 2024	35.10	0.28	0.80%	34.95	35.81	34.79	866,864
Apr 17 2024	34.82	-0.05	-0.14%	35.29	35.61	34.82	990,281
Apr 16 2024	34.87	-1.28	-3.54%	35.38	35.44	34.78	864,568
Apr 15 2024	36.15	0.08	0.22%	36.03	36.58	35.49	506,953
Apr 12 2024	36.07	-0.36	-0.99%	36.04	36.515	35.86	439,721
Apr 11 2024	36.43	-0.24	-0.65%	37.01	37.01	36.29	783,758
Apr 10 2024	36.67	-2.98	-7.52%	38.08	38.20	36.24	854,842
Apr 09 2024	39.65	0.70	1.80%	39.20	39.82	38.99	591,188
Apr 08 2024	38.95	0.70	1.83%	38.19	39.09	38.19	371,699
Apr 05 2024	38.25	0.07	0.18%	37.77	38.535	37.76	390,295
Apr 04 2024	38.18	0.37	0.98%	38.46	38.84	38.07	360,834
Apr 03 2024	37.81	-0.16	-0.42%	37.61	38.1064	37.44	420,799
Apr 02 2024	37.97	-0.88	-2.27%	38.325	38.52	37.72	486,205
Apr 01 2024	38.85	-1.43	-3.55%	40.18	40.18	38.71	441,725
Mar 28 2024	40.28	0.42	1.05%	39.85	40.51	39.695	737,599
Mar 27 2024	39.86	1.76	4.62%	38.39	39.89	38.185	477,291
Mar 26 2024	38.10	-0.28	-0.73%	38.75	38.76	37.87	442,283
Mar 25 2024	38.38	0.21	0.55%	38.40	38.80	38.06	351,660
Mar 22 2024	38.17	-0.77	-1.98%	39.00	39.05	37.995	505,608
Mar 21 2024	38.94	0.67	1.75%	38.59	39.51	38.45	531,302
Mar 20 2024	38.27	0.78	2.08%	37.31	39.19	37.0685	1,442,467

Glacier Bancorp

Credit Agricole SA 0.155...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions