Glacier Bancorp, Inc. - Common Stock (GBCI)

43.75
+0.00 (0.00%)
NYSE · Last Trade: Oct 6th, 6:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202643.9244.2543.2043.751,204,68843.40
10/02/202643.7144.3943.7143.91765,82543.56
10/01/202642.9443.4942.1943.411,021,41443.06
9/30/202643.6343.8943.0343.201,052,01542.85
9/29/202644.0644.2743.6143.671,349,46543.32
9/28/202644.6444.7544.0244.06871,16643.71
9/25/202644.5845.1344.5344.751,071,38244.39
9/24/202644.3144.4543.8744.351,083,48644.00
9/23/202644.0744.7843.9444.131,244,10343.78
9/22/202645.2345.2444.1644.161,213,91943.81
9/21/202644.9244.9844.4944.82875,55344.46
9/18/202644.6244.8344.1744.671,831,42844.31
9/17/202645.4945.5944.7244.72608,54644.36
9/16/202645.3945.7644.4244.941,468,35444.58
9/15/202645.8346.2445.2045.251,275,24844.89
9/14/202645.6346.4245.6345.751,404,58645.38
9/11/202646.5246.5745.4845.83700,26645.46
9/10/202645.6245.9645.1345.93675,19545.56
9/09/202645.9946.2845.4245.76908,82845.39
9/08/202646.7646.9946.1946.23685,33545.86
9/04/202646.2247.0346.2246.83575,89446.46
9/03/202646.6847.1545.8746.36945,62745.99
9/02/202645.6846.8145.6846.401,043,88746.03
9/01/202646.2046.5245.2545.34905,59744.98
8/31/202646.8247.1246.2146.311,015,62345.94
8/28/202647.5047.7146.8546.88898,13046.51
8/27/202646.6947.3246.4047.27743,89246.89
8/26/202647.5147.7647.1347.18865,36546.80
8/25/202647.0247.3746.5047.351,345,51546.97
8/24/202647.2747.5546.7246.77891,20746.40
8/21/202647.6547.7347.0547.25983,60546.87
8/20/202647.5947.9447.1647.25989,06446.87
8/19/202649.2949.4547.8347.95940,61247.57
8/18/202649.7449.9648.9148.97822,95448.58
8/17/202649.7749.9849.5849.61616,58249.21
8/14/202649.6250.1149.4649.93655,89449.53
8/13/202649.6049.9849.5349.77614,41049.37
8/12/202649.5249.8648.7949.18930,51048.79
8/11/202648.8649.1648.7049.11903,98748.72
8/10/202648.3848.8448.3348.76958,96948.37
8/07/202648.2349.0648.0248.751,062,35648.36
8/06/202650.6550.6548.4648.501,652,82448.11
8/05/202651.0951.4649.9950.001,109,47149.60
8/04/202650.5351.2850.3750.95922,01350.54
8/03/202649.4850.5049.4850.491,196,50450.09
7/31/202649.2549.3848.7249.29906,60348.90
7/30/202649.3149.5548.8048.97902,95348.58
7/29/202649.2049.4448.5348.811,139,55848.42
7/28/202649.2949.6248.7849.511,462,30949.11
7/27/202650.5050.7648.9849.001,606,60248.61
7/24/202649.6450.7348.6850.271,957,39549.87
7/23/202650.2450.7349.7650.651,649,90850.24
7/22/202652.3252.5851.1451.171,850,11550.76
7/21/202652.3552.3551.4052.261,038,41451.84
7/20/202653.5553.7352.1252.301,158,24651.88
7/17/202653.9154.3653.0153.571,392,33853.14
7/16/202653.0054.5852.9154.511,170,66454.07
7/15/202652.0153.1951.9152.711,132,44752.29
7/14/202651.8252.2651.4951.791,152,54651.38
7/13/202651.5151.9051.1651.76838,11751.35
7/10/202651.5251.7451.0251.49909,22951.08
7/09/202650.4851.5150.1651.33905,70650.92
7/08/202651.8951.8949.9850.261,019,19749.86
7/07/202652.4252.5351.9151.97954,13251.55
7/06/202651.5152.6451.4452.541,387,10051.79