Glacier Bancorp, Inc. - Common Stock (GBCI)

50.95
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 5:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202650.5351.2850.3750.95922,01350.95
8/03/202649.4850.5049.4850.491,196,50450.49
7/31/202649.2549.3848.7249.29906,60349.29
7/30/202649.3149.5548.8048.97902,95348.97
7/29/202649.2049.4448.5348.811,139,55848.81
7/28/202649.2949.6248.7849.511,462,30949.51
7/27/202650.5050.7648.9849.001,606,60249.00
7/24/202649.6450.7348.6850.271,957,39550.27
7/23/202650.2450.7349.7650.651,649,90850.65
7/22/202652.3252.5851.1451.171,850,11551.17
7/21/202652.3552.3551.4052.261,038,41452.26
7/20/202653.5553.7352.1252.301,158,24652.30
7/17/202653.9154.3653.0153.571,392,33853.57
7/16/202653.0054.5852.9154.511,170,66454.51
7/15/202652.0153.1951.9152.711,132,44752.71
7/14/202651.8252.2651.4951.791,152,54651.79
7/13/202651.5151.9051.1651.76838,11751.76
7/10/202651.5251.7451.0251.49909,22951.49
7/09/202650.4851.5150.1651.33905,70651.33
7/08/202651.8951.8949.9850.261,019,19750.26
7/07/202652.4252.5351.9151.97954,13251.97
7/06/202651.5152.6451.4452.541,387,10052.21
7/02/202653.0053.1351.4551.78790,27851.45
7/01/202651.7552.9751.4052.751,640,05652.42
6/30/202651.7452.1651.4951.581,434,55751.26
6/29/202651.5951.9251.0451.921,773,04951.59
6/26/202650.9752.0850.6652.045,160,93251.71
6/25/202650.0051.2550.0050.801,393,13150.48
6/24/202649.5850.4149.5850.331,226,68150.01
6/23/202649.0049.7548.8349.64775,42349.33
6/22/202648.5649.3248.3848.93955,27548.62
6/18/202648.3448.9647.4348.431,714,01948.13
6/17/202649.1249.7847.7448.151,485,12747.85
6/16/202649.9650.2349.1349.39752,32949.08
6/15/202650.3850.9949.1849.331,090,45849.02
6/12/202649.2150.0449.0049.951,228,28249.64
6/11/202648.1249.0647.5648.811,314,64048.50
6/10/202647.9848.4947.7847.89866,65047.59
6/09/202647.5848.8647.4447.79980,90247.49
6/08/202647.5147.7447.0447.121,090,38246.82
6/05/202647.3947.6646.9647.15903,43646.85
6/04/202646.8447.4746.6947.181,083,42346.88
6/03/202646.4746.5945.6946.011,170,32745.72
6/02/202646.0547.0546.0546.64830,41046.35
6/01/202646.9947.1745.9846.35702,58146.06
5/29/202647.5447.9247.4147.55798,95047.25
5/28/202647.6147.8347.1747.75687,48247.45
5/27/202648.6148.7647.8247.94519,03747.64
5/26/202647.8448.6447.8448.61596,50248.30
5/22/202647.9448.2647.4547.661,100,87647.36
5/21/202647.6048.0947.2147.80554,35347.50
5/20/202647.0348.1346.6247.92731,33547.62
5/19/202646.4446.9046.0946.80536,60446.51
5/18/202645.9446.9245.7346.79752,77446.50
5/15/202646.4846.5245.4445.56724,65545.27
5/14/202646.3746.9946.3346.46567,35446.17
5/13/202646.4246.8046.0746.12900,36145.83
5/12/202647.3147.3145.6946.621,924,71746.33
5/11/202649.0249.0247.1647.23870,62646.93
5/08/202648.8748.9148.4948.79750,73948.48
5/07/202649.8150.1548.5948.79786,86348.48
5/06/202649.2449.9949.1149.75995,82349.44
5/05/202648.3548.7448.1148.67931,56348.36