Glacier Bancorp Inc (GBCI) Historical Stock Data
50.45 ↑0.90 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBCI is down -0.67% a day on average. There have been 11 days where Glacier Bancorp Inc closed green and 19 days where GBCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.32 | 50.45 | ↑$1.13 (2.29%) | 49.32 | 51.10 | 2.14M |
| 2024-12-19 | 50.89 | 49.55 | ↓$1.34 (-2.63%) | 49.53 | 51.87 | 817.58K |
| 2024-12-18 | 53.53 | 49.99 | ↓$3.54 (-6.61%) | 49.66 | 53.65 | 781.18K |
| 2024-12-17 | 54.01 | 52.99 | ↓$1.02 (-1.89%) | 52.85 | 54.35 | 752.05K |
| 2024-12-16 | 54.73 | 54.40 | ↓$0.33 (-0.60%) | 53.99 | 55.03 | 750.73K |
| 2024-12-13 | 55.07 | 54.73 | ↓$0.34 (-0.62%) | 54.26 | 55.38 | 564.38K |
| 2024-12-12 | 56.01 | 55.30 | ↓$0.71 (-1.27%) | 55.11 | 56.39 | 488.92K |
| 2024-12-11 | 56.19 | 56.10 | ↓$0.09 (-0.16%) | 55.85 | 57.22 | 572.67K |
| 2024-12-10 | 55.78 | 55.63 | ↓$0.15 (-0.27%) | 54.99 | 56.71 | 437.18K |
| 2024-12-09 | 57.27 | 55.95 | ↓$1.32 (-2.30%) | 55.90 | 57.41 | 565.66K |
| 2024-12-06 | 57.10 | 57.14 | ↑$0.04 (0.07%) | 56.45 | 57.35 | 351.91K |
| 2024-12-05 | 57.69 | 56.56 | ↓$1.13 (-1.96%) | 56.52 | 57.84 | 414.29K |
| 2024-12-04 | 57.46 | 57.14 | ↓$0.32 (-0.56%) | 56.44 | 57.55 | 534.33K |
| 2024-12-03 | 58.01 | 57.29 | ↓$0.72 (-1.24%) | 57.15 | 58.29 | 410.68K |
| 2024-12-02 | 57.92 | 58.04 | ↑$0.12 (0.21%) | 57.36 | 58.54 | 496.30K |
| 2024-11-29 | 59.18 | 57.89 | ↓$1.29 (-2.18%) | 57.60 | 59.18 | 248.81K |
| 2024-11-27 | 58.97 | 58.42 | ↓$0.55 (-0.93%) | 58.34 | 59.50 | 436.98K |
| 2024-11-26 | 58.33 | 58.38 | ↑$0.05 (0.09%) | 58.13 | 59.05 | 493.49K |
| 2024-11-25 | 59.05 | 58.89 | ↓$0.16 (-0.27%) | 58.89 | 60.67 | 0.94M |
| 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 |
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