Glacier Bancorp Inc (GBCI) Historical Stock Data
58.33 ↑1.24 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBCI is up 0.21% a day on average. There have been 20 days where Glacier Bancorp Inc closed green and 10 days where GBCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 57.37 | 58.33 | ↑$0.96 (1.67%) | 57.16 | 58.55 | 539.11K |
| 2024-11-21 | 56.00 | 57.09 | ↑$1.09 (1.95%) | 55.68 | 58.00 | 586.46K |
| 2024-11-20 | 55.19 | 55.84 | ↑$0.65 (1.18%) | 55.00 | 55.97 | 337.64K |
| 2024-11-19 | 55.82 | 55.84 | ↑$0.02 (0.04%) | 55.42 | 56.52 | 432K |
| 2024-11-18 | 56.20 | 56.49 | ↑$0.29 (0.52%) | 55.92 | 57.00 | 452.34K |
| 2024-11-15 | 56.98 | 56.24 | ↓$0.74 (-1.30%) | 55.60 | 56.98 | 355.40K |
| 2024-11-14 | 57.37 | 56.27 | ↓$1.10 (-1.92%) | 56.06 | 57.39 | 477.21K |
| 2024-11-13 | 57.64 | 56.98 | ↓$0.66 (-1.15%) | 56.71 | 58.76 | 594.36K |
| 2024-11-12 | 58.21 | 57.15 | ↓$1.06 (-1.82%) | 57.03 | 58.78 | 588.56K |
| 2024-11-11 | 57.50 | 58.27 | ↑$0.77 (1.34%) | 57.10 | 59.20 | 775.55K |
| 2024-11-08 | 56.39 | 56.44 | ↑$0.05 (0.09%) | 55.72 | 56.95 | 1M |
| 2024-11-07 | 57.00 | 55.97 | ↓$1.03 (-1.81%) | 55.80 | 57.37 | 0.99M |
| 2024-11-06 | 57.02 | 57.89 | ↑$0.87 (1.53%) | 56.30 | 58.50 | 1.89M |
| 2024-11-05 | 51.00 | 52.10 | ↑$1.10 (2.16%) | 50.87 | 52.26 | 544.57K |
| 2024-11-04 | 51.23 | 50.94 | ↓$0.29 (-0.57%) | 50.65 | 51.50 | 435.97K |
| 2024-11-01 | 52.52 | 51.68 | ↓$0.84 (-1.60%) | 51.35 | 52.52 | 732.09K |
| 2024-10-31 | 53.35 | 52.15 | ↓$1.20 (-2.25%) | 52.12 | 53.64 | 663.34K |
| 2024-10-30 | 52.21 | 53.32 | ↑$1.11 (2.13%) | 52.21 | 53.93 | 810.48K |
| 2024-10-29 | 51.68 | 52.61 | ↑$0.93 (1.80%) | 51.40 | 52.62 | 727.69K |
| 2024-10-28 | 50.28 | 52.04 | ↑$1.76 (3.50%) | 49.77 | 52.14 | 1.03M |
| 2024-10-25 | 48.99 | 49.58 | ↑$0.59 (1.20%) | 48.07 | 50.10 | 1.18M |
| 2024-10-24 | 47.18 | 47.73 | ↑$0.55 (1.17%) | 46.43 | 47.83 | 729.28K |
| 2024-10-23 | 46.35 | 47.13 | ↑$0.78 (1.68%) | 46.35 | 47.20 | 403.95K |
| 2024-10-22 | 45.91 | 46.54 | ↑$0.63 (1.37%) | 45.74 | 46.71 | 388.52K |
| 2024-10-21 | 47.60 | 45.80 | ↓$1.80 (-3.78%) | 45.71 | 47.60 | 548.83K |
| 2024-10-18 | 49.22 | 47.66 | ↓$1.56 (-3.17%) | 47.61 | 49.22 | 483.74K |
| 2024-10-17 | 48.88 | 49.14 | ↑$0.26 (0.53%) | 48.51 | 49.36 | 405.57K |
| 2024-10-16 | 48.74 | 49.02 | ↑$0.28 (0.57%) | 48.36 | 49.40 | 453.54K |
| 2024-10-15 | 47.69 | 47.90 | ↑$0.21 (0.44%) | 47.27 | 49.14 | 449.20K |
| 2024-10-14 | 46.82 | 47.23 | ↑$0.41 (0.88%) | 46.56 | 47.52 | 302.80K |
Create an account or log in to view more rows.
$GBCI eyeing for a scalp
$GBCI this market love evrry dips let’s see
$GBCI taking off soon
$GBCI PT?
$GBCI hold
$GBCI wtf is that dump
$GBCI green shoots
$GBCI COME ON!!! Ugh!
$GBCI Stair stepping nicely
$GBCI wow. The volume is so low today. Unreal