Glacier Bancorp, Inc. - Common Stock (GBCI)

44.79
+0.65 (1.47%)
NYSE · Last Trade: Mar 10th, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Glacier Bancorp, Inc. - Common Stock (GBCI)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/202643.0044.3841.8744.142,038,52544.14
3/06/202642.9743.7242.1043.561,010,13643.56
3/05/202644.1845.0143.7644.33984,53044.33
3/04/202645.3645.4844.8445.22960,09545.22
3/03/202644.5245.5943.8945.141,044,43245.14
3/02/202644.4346.4444.2145.882,063,49345.88
2/27/202647.5647.7345.1845.491,671,01345.49
2/26/202648.8649.7648.2848.94709,57848.94
2/25/202648.2248.7247.6348.50522,09548.50
2/24/202647.6648.2647.3047.80857,33647.80
2/23/202650.2850.9247.6647.70940,91647.70
2/20/202649.8450.6849.3250.501,060,42150.50
2/19/202649.8750.2849.1549.88890,06049.88
2/18/202650.5051.6950.1650.291,045,53650.29
2/17/202651.5652.1850.5550.85990,28750.85
2/13/202650.8551.6150.3951.29592,22351.29
2/12/202652.4352.9650.3751.07856,09451.07
2/11/202652.3252.7151.4051.70946,02351.70
2/10/202651.7252.9151.3551.831,006,98251.83
2/09/202652.9753.9752.7053.21781,00953.21
2/06/202653.0853.9952.5253.191,398,91053.19
2/05/202653.1753.9851.7652.151,837,69152.15
2/04/202652.3953.6152.1053.191,293,86953.19
2/03/202650.5052.1450.3352.041,307,04752.04
2/02/202650.5451.7550.4450.712,264,02150.71
1/30/202649.6051.0649.4750.682,088,73050.68
1/29/202649.2050.0148.8949.931,151,96349.93
1/28/202648.8249.7548.4048.961,237,45448.96
1/27/202648.6649.0848.0348.75818,82748.75
1/26/202648.1448.6647.3248.521,033,76148.52
1/23/202649.7750.9247.7948.001,747,03048.00
1/22/202649.8350.8749.6949.871,382,34949.87
1/21/202647.2149.9847.1049.671,338,25249.67
1/20/202646.7947.3846.4946.93629,52746.93
1/16/202648.3148.4947.8047.86793,18247.86
1/15/202647.0848.8847.0848.391,170,22848.39
1/14/202646.0047.4145.9946.911,112,84946.91
1/13/202646.8146.9045.9445.99693,89645.99
1/12/202646.7347.1246.3346.60901,14746.60
1/09/202647.5747.8846.8447.191,167,81247.19
1/08/202646.1648.1546.1647.47735,84047.47
1/07/202647.1147.1346.2846.53650,97446.53
1/06/202645.7247.3045.5647.24675,16747.24
1/05/202644.3846.6644.3845.971,037,96745.97
1/02/202644.0244.8243.1444.64523,09144.64
12/31/202544.4944.5444.0044.05600,40144.05
12/30/202544.9144.9344.3844.44466,99444.44
12/29/202545.5945.8444.6644.91654,77044.91
12/26/202545.8045.8445.0445.52472,05545.52
12/24/202545.7345.9045.4645.79247,68945.79
12/23/202545.7146.2045.5545.64703,85545.64
12/22/202545.4246.4845.4245.861,006,27945.86
12/19/202545.2245.7544.6645.633,127,98745.63
12/18/202545.8846.0244.8145.271,066,98745.27
12/17/202544.2445.4744.2445.131,107,84945.13
12/16/202544.6844.6844.1944.34869,19544.34
12/15/202544.9445.4744.3044.48885,56244.48
12/12/202544.6044.7343.6543.99732,44143.99
12/11/202544.0844.6944.0244.36673,13244.36
12/10/202542.2844.4442.2844.181,178,24744.18