Glacier Bancorp, Inc. - Common Stock (GBCI)

48.43
+0.28 (0.58%)
NYSE· Last Trade: Jun 21st, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202648.3448.9647.4348.431,714,01948.43
6/17/202649.1249.7847.7448.151,485,12748.15
6/16/202649.9650.2349.1349.39752,32949.39
6/15/202650.3850.9949.1849.331,090,45849.33
6/12/202649.2150.0449.0049.951,228,28249.95
6/11/202648.1249.0647.5648.811,314,64048.81
6/10/202647.9848.4947.7847.89866,65047.89
6/09/202647.5848.8647.4447.79980,90247.79
6/08/202647.5147.7447.0447.121,090,38247.12
6/05/202647.3947.6646.9647.15903,43647.15
6/04/202646.8447.4746.6947.181,083,42347.18
6/03/202646.4746.5945.6946.011,170,32746.01
6/02/202646.0547.0546.0546.64830,41046.64
6/01/202646.9947.1745.9846.35702,58146.35
5/29/202647.5447.9247.4147.55798,95047.55
5/28/202647.6147.8347.1747.75687,48247.75
5/27/202648.6148.7647.8247.94519,03747.94
5/26/202647.8448.6447.8448.61596,50248.61
5/22/202647.9448.2647.4547.661,100,87647.66
5/21/202647.6048.0947.2147.80554,35347.80
5/20/202647.0348.1346.6247.92731,33547.92
5/19/202646.4446.9046.0946.80536,60446.80
5/18/202645.9446.9245.7346.79752,77446.79
5/15/202646.4846.5245.4445.56724,65545.56
5/14/202646.3746.9946.3346.46567,35446.46
5/13/202646.4246.8046.0746.12900,36146.12
5/12/202647.3147.3145.6946.621,924,71746.62
5/11/202649.0249.0247.1647.23870,62647.23
5/08/202648.8748.9148.4948.79750,73948.79
5/07/202649.8150.1548.5948.79786,86348.79
5/06/202649.2449.9949.1149.75995,82349.75
5/05/202648.3548.7448.1148.67931,56348.67
5/04/202648.6449.0848.0248.17737,32148.17
5/01/202649.1349.6248.5449.08768,24149.08
4/30/202647.8149.2747.8149.051,027,82749.05
4/29/202649.3349.5748.0648.141,072,43848.14
4/28/202649.8350.0649.2449.45749,74449.45
4/27/202648.8349.6348.6549.40989,78149.40
4/24/202648.3849.9547.5448.721,219,84048.72
4/23/202649.0349.5148.5649.37975,05449.37
4/22/202649.1949.5848.6048.86913,80248.86
4/21/202649.3949.7048.8449.05732,56849.05
4/20/202648.7249.6248.5949.42730,21149.42
4/17/202648.2149.7248.0848.94866,27748.94
4/16/202647.5348.0947.3847.52634,68947.52
4/15/202647.8847.9647.1747.75760,42947.75
4/14/202648.5048.5047.8247.871,012,65547.87
4/13/202647.8048.8047.6748.651,156,95248.65
4/10/202648.1348.2947.6648.13723,60848.13
4/09/202647.0648.3446.9648.211,009,55148.21
4/08/202647.6248.1947.3247.361,289,22447.36
4/07/202646.1346.2745.6746.14703,80146.14
4/06/202645.3746.5345.1746.36642,54546.03
4/02/202644.2745.8744.2645.501,031,33045.18
4/01/202644.9145.6744.9145.05725,80844.73
3/31/202644.4845.0143.8544.67899,90644.35
3/30/202643.8343.9543.3143.75672,70943.44
3/27/202644.2944.3043.3343.47712,13543.16
3/26/202644.3944.8344.3044.45541,02844.13
3/25/202645.2845.3344.0544.63612,87344.31
3/24/202643.7845.2743.7844.67864,09244.35
3/23/202644.9745.4944.1844.31919,81643.99