NYSE - Nasdaq Real Time Price USD

Glacier Bancorp, Inc. (GBCI)

Compare
48.29 -0.85 (-1.72%)
As of 12:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 49.22 49.22 48.13 48.29 48.29 138,531
Oct 17, 2024 48.88 49.36 48.51 49.14 49.14 405,600
Oct 16, 2024 48.74 49.40 48.36 49.02 49.02 453,500
Oct 15, 2024 47.69 49.14 47.27 47.90 47.90 449,200
Oct 14, 2024 46.82 47.52 46.56 47.23 47.23 302,800
Oct 11, 2024 45.69 47.43 45.63 46.77 46.77 426,800
Oct 10, 2024 45.25 45.52 44.53 45.38 45.38 415,100
Oct 9, 2024 44.62 45.95 44.50 45.74 45.74 458,500
Oct 8, 2024 0.33 Dividend
Oct 8, 2024 45.36 45.44 44.76 44.80 44.80 361,000
Oct 7, 2024 45.14 45.55 44.99 45.43 45.10 482,600
Oct 4, 2024 45.79 45.89 45.18 45.57 45.24 414,200
Oct 3, 2024 43.94 44.81 43.70 44.67 44.35 537,700
Oct 2, 2024 44.19 44.88 44.06 44.28 43.96 399,900
Oct 1, 2024 45.39 45.39 43.81 44.09 43.77 447,000
Sep 30, 2024 44.96 46.15 44.90 45.70 45.37 428,600
Sep 27, 2024 45.55 45.82 44.90 45.20 44.87 392,400
Sep 26, 2024 45.06 45.29 44.50 45.09 44.76 704,900
Sep 25, 2024 45.33 45.33 44.04 44.25 43.93 499,600
Sep 24, 2024 45.92 46.31 44.97 45.15 44.82 646,900
Sep 23, 2024 46.55 46.80 45.68 46.04 45.71 568,000
Sep 20, 2024 47.10 47.39 46.23 46.24 45.90 2,376,900
Sep 19, 2024 47.07 47.49 46.19 47.46 47.12 791,500
Sep 18, 2024 44.78 47.14 44.26 45.73 45.40 723,800
Sep 17, 2024 45.26 45.92 44.68 44.90 44.57 730,000
Sep 16, 2024 44.56 45.34 43.63 44.86 44.53 639,600
Sep 13, 2024 43.29 44.37 43.29 44.35 44.03 711,300
Sep 12, 2024 42.77 42.82 42.01 42.63 42.32 493,500
Sep 11, 2024 42.11 42.60 41.05 42.39 42.08 670,000
Sep 10, 2024 43.09 43.17 41.83 42.65 42.34 489,200
Sep 9, 2024 43.52 43.83 42.85 43.09 42.78 620,700
Sep 6, 2024 44.34 44.80 43.17 43.37 43.05 425,300
Sep 5, 2024 45.44 45.44 44.03 44.34 44.02 541,700
Sep 4, 2024 46.61 47.00 45.00 45.00 44.67 1,127,500
Sep 3, 2024 46.82 47.47 46.52 46.75 46.41 815,100
Aug 30, 2024 47.10 47.32 46.50 47.30 46.96 614,200
Aug 29, 2024 46.92 47.02 46.14 46.86 46.52 625,500
Aug 28, 2024 46.16 46.99 46.16 46.55 46.21 697,700
Aug 27, 2024 46.31 46.62 45.77 46.52 46.18 606,300
Aug 26, 2024 47.50 47.71 46.57 46.58 46.24 837,400
Aug 23, 2024 44.58 47.58 44.58 46.97 46.63 949,300
Aug 22, 2024 43.58 44.55 43.58 44.22 43.90 362,700
Aug 21, 2024 43.74 43.77 43.07 43.67 43.35 319,000
Aug 20, 2024 43.65 43.65 43.00 43.27 42.96 403,000
Aug 19, 2024 43.67 44.06 43.46 43.97 43.65 308,200
Aug 16, 2024 42.91 44.15 42.91 43.70 43.38 434,200
Aug 15, 2024 43.17 43.67 42.99 43.01 42.70 499,600
Aug 14, 2024 42.37 42.37 41.37 42.02 41.71 423,400
Aug 13, 2024 41.89 42.17 41.22 42.09 41.78 456,500
Aug 12, 2024 42.29 42.87 41.16 41.65 41.35 525,300
Aug 9, 2024 42.00 42.03 41.45 41.94 41.64 455,400
Aug 8, 2024 41.43 42.10 41.26 41.98 41.68 426,000
Aug 7, 2024 41.46 41.68 40.62 40.74 40.44 473,800
Aug 6, 2024 40.50 41.27 39.87 40.67 40.37 544,000
Aug 5, 2024 39.00 41.37 38.51 40.63 40.33 884,800
Aug 2, 2024 40.70 41.26 39.92 40.95 40.65 615,800
Aug 1, 2024 44.80 44.80 41.90 42.47 42.16 894,900
Jul 31, 2024 44.52 46.15 44.11 44.71 44.39 663,100
Jul 30, 2024 44.89 45.29 44.35 44.72 44.40 441,700
Jul 29, 2024 46.36 46.56 44.58 44.69 44.37 505,500
Jul 26, 2024 45.72 46.78 45.62 46.23 45.89 750,700
Jul 25, 2024 43.75 46.14 43.67 45.31 44.98 761,900
Jul 24, 2024 44.83 45.69 43.71 43.72 43.40 758,900
Jul 23, 2024 43.28 45.66 43.28 45.20 44.87 870,800
Jul 22, 2024 42.61 44.25 42.09 43.84 43.52 710,300
Jul 19, 2024 43.91 43.95 42.20 43.03 42.72 846,500
Jul 18, 2024 43.47 44.49 42.62 43.27 42.96 1,254,300
Jul 17, 2024 42.57 44.75 42.57 44.10 43.78 1,195,000
Jul 16, 2024 41.68 43.52 41.55 43.43 43.11 914,900
Jul 15, 2024 40.15 41.42 40.09 41.27 40.97 559,200
Jul 12, 2024 40.09 40.51 39.28 39.40 39.11 720,500
Jul 11, 2024 38.60 40.23 38.28 39.81 39.52 1,467,500
Jul 10, 2024 36.42 37.69 36.32 37.65 37.38 367,900
Jul 9, 2024 0.33 Dividend
Jul 9, 2024 35.78 36.51 35.57 36.50 36.23 521,900
Jul 8, 2024 36.78 36.99 36.26 36.29 35.70 448,200
Jul 5, 2024 36.64 36.79 36.33 36.46 35.87 311,900
Jul 3, 2024 37.52 37.52 36.72 36.74 36.14 320,900
Jul 2, 2024 37.00 37.63 36.81 37.61 37.00 344,700
Jul 1, 2024 37.32 37.72 36.65 37.02 36.42 484,200
Jun 28, 2024 36.61 37.39 36.41 37.32 36.71 2,380,700
Jun 27, 2024 36.02 36.46 35.57 36.27 35.68 383,600
Jun 26, 2024 35.45 36.12 35.26 35.95 35.36 463,400
Jun 25, 2024 36.10 36.30 35.64 35.66 35.08 320,700
Jun 24, 2024 35.60 36.66 35.50 36.34 35.75 488,600
Jun 21, 2024 35.05 35.52 34.71 35.51 34.93 1,268,000
Jun 20, 2024 35.81 36.20 35.36 35.40 34.82 593,700
Jun 18, 2024 35.81 36.42 35.81 36.09 35.50 388,500
Jun 17, 2024 35.04 36.02 35.01 36.00 35.41 390,800
Jun 14, 2024 35.08 35.57 35.01 35.28 34.71 310,300
Jun 13, 2024 35.94 36.04 35.42 35.79 35.21 358,000
Jun 12, 2024 36.43 37.00 35.87 36.00 35.41 487,400
Jun 11, 2024 34.73 35.47 34.48 35.10 34.53 634,300
Jun 10, 2024 35.32 35.67 35.02 35.11 34.54 438,400
Jun 7, 2024 35.60 36.23 35.60 36.01 35.42 335,600
Jun 6, 2024 36.03 36.44 35.77 36.18 35.59 284,600
Jun 5, 2024 36.43 36.63 35.93 36.21 35.62 311,200
Jun 4, 2024 36.20 36.51 36.00 36.02 35.43 329,300
Jun 3, 2024 38.00 38.00 36.65 36.69 36.09 221,100
May 31, 2024 37.06 37.44 36.91 37.38 36.77 580,400
May 30, 2024 36.61 37.02 36.30 36.85 36.25 361,800
May 29, 2024 36.44 36.44 35.76 35.97 35.38 389,700
May 28, 2024 37.85 37.85 37.06 37.27 36.66 430,300
May 24, 2024 37.98 38.30 37.40 37.72 37.11 411,000
May 23, 2024 38.76 38.76 37.52 37.75 37.14 352,900
May 22, 2024 38.87 39.17 38.47 38.65 38.02 356,800
May 21, 2024 38.99 39.44 38.95 39.07 38.43 309,500
May 20, 2024 39.28 39.60 38.95 39.19 38.55 385,800
May 17, 2024 38.87 39.32 38.80 39.27 38.63 287,900
May 16, 2024 38.95 39.38 38.71 38.80 38.17 306,700
May 15, 2024 39.51 39.68 38.73 39.07 38.43 373,500
May 14, 2024 39.43 39.43 38.58 38.93 38.30 372,000
May 13, 2024 39.24 39.35 38.70 38.71 38.08 331,900
May 10, 2024 38.98 39.03 38.53 38.87 38.24 294,000
May 9, 2024 38.76 39.03 38.49 38.84 38.21 416,600
May 8, 2024 37.66 38.81 37.53 38.79 38.16 483,600
May 7, 2024 38.05 38.60 37.96 38.16 37.54 650,700
May 6, 2024 38.23 38.48 37.90 37.90 37.28 448,800
May 3, 2024 38.44 38.67 37.77 37.91 37.29 381,600
May 2, 2024 37.41 37.72 37.17 37.65 37.04 420,600
May 1, 2024 36.65 37.83 36.38 36.90 36.30 448,900
Apr 30, 2024 36.69 37.01 36.16 36.18 35.59 424,100
Apr 29, 2024 37.33 37.43 36.92 37.06 36.46 623,400
Apr 26, 2024 37.46 37.85 37.06 37.12 36.52 373,500
Apr 25, 2024 37.84 37.84 36.90 37.40 36.79 664,500
Apr 24, 2024 37.90 38.52 37.73 37.94 37.32 605,700
Apr 23, 2024 37.60 38.74 37.54 38.39 37.76 574,100
Apr 22, 2024 36.63 37.71 35.83 37.69 37.08 741,500
Apr 19, 2024 34.92 37.11 34.35 36.94 36.34 1,522,400
Apr 18, 2024 34.95 35.81 34.79 35.10 34.53 866,900
Apr 17, 2024 35.29 35.61 34.82 34.82 34.25 990,300
Apr 16, 2024 35.67 35.92 34.78 34.87 34.30 884,900
Apr 15, 2024 36.03 36.58 35.49 36.15 35.56 507,000
Apr 12, 2024 36.04 36.52 35.86 36.07 35.48 439,700
Apr 11, 2024 37.01 37.01 36.29 36.43 35.84 783,800
Apr 10, 2024 38.41 38.50 36.24 36.67 36.07 867,200
Apr 9, 2024 39.20 39.82 39.03 39.65 39.00 591,200
Apr 8, 2024 0.33 Dividend
Apr 8, 2024 38.34 39.09 38.24 38.95 38.32 371,700
Apr 5, 2024 37.77 38.53 37.70 38.25 37.30 391,700
Apr 4, 2024 38.46 38.84 38.07 38.18 37.23 360,800
Apr 3, 2024 37.61 38.11 37.44 37.81 36.87 422,600
Apr 2, 2024 38.31 38.52 37.72 37.97 37.03 494,400
Apr 1, 2024 40.18 40.18 38.71 38.85 37.89 441,700
Mar 28, 2024 39.85 40.51 39.70 40.28 39.28 737,600
Mar 27, 2024 38.39 39.89 38.19 39.86 38.87 477,300
Mar 26, 2024 38.75 38.76 37.87 38.10 37.16 442,300
Mar 25, 2024 38.40 38.80 38.06 38.38 37.43 352,100
Mar 22, 2024 39.00 39.00 37.99 38.17 37.22 505,600
Mar 21, 2024 38.59 39.51 38.59 38.94 37.98 531,000
Mar 20, 2024 37.31 39.19 37.07 38.27 37.32 1,442,500
Mar 19, 2024 37.21 37.74 37.19 37.49 36.56 600,400
Mar 18, 2024 37.78 37.91 37.28 37.39 36.46 629,100
Mar 15, 2024 37.60 38.41 37.53 37.90 36.96 1,684,700
Mar 14, 2024 39.19 39.29 37.34 37.70 36.77 654,100
Mar 13, 2024 40.25 40.82 39.16 39.51 38.53 615,200
Mar 12, 2024 40.34 40.60 39.73 40.30 39.30 693,700
Mar 11, 2024 40.30 40.71 40.16 40.59 39.58 704,900
Mar 8, 2024 40.76 40.87 40.11 40.47 39.47 751,700
Mar 7, 2024 40.37 40.63 39.85 40.07 39.08 458,200
Mar 6, 2024 39.35 40.66 38.78 39.71 38.73 668,300
Mar 5, 2024 37.35 39.60 37.35 39.45 38.47 514,700
Mar 4, 2024 37.88 38.20 37.40 37.64 36.71 446,800
Mar 1, 2024 37.09 37.56 35.88 37.52 36.59 648,100
Feb 29, 2024 36.89 37.71 36.58 37.42 36.49 749,200
Feb 28, 2024 35.65 36.17 35.60 36.00 35.11 701,700
Feb 27, 2024 36.48 36.74 35.88 36.11 35.22 494,800
Feb 26, 2024 36.08 36.48 35.67 36.12 35.23 641,800
Feb 23, 2024 36.60 36.93 36.09 36.44 35.54 611,400
Feb 22, 2024 36.54 36.82 36.17 36.67 35.76 682,000
Feb 21, 2024 37.30 37.39 36.55 36.74 35.83 573,800
Feb 20, 2024 37.22 37.80 37.08 37.44 36.51 349,000
Feb 16, 2024 37.98 37.99 37.30 37.63 36.70 705,100
Feb 15, 2024 36.16 38.81 36.16 38.50 37.55 887,700
Feb 14, 2024 35.90 36.37 34.99 35.84 34.95 1,079,100
Feb 13, 2024 35.88 36.21 34.74 35.30 34.43 1,242,300
Feb 12, 2024 36.76 37.84 36.76 37.38 36.45 1,059,600
Feb 9, 2024 36.83 36.99 36.03 36.72 35.81 969,400
Feb 8, 2024 36.81 37.60 36.49 36.74 35.83 842,800
Feb 7, 2024 37.11 37.34 36.12 36.90 35.99 684,400
Feb 6, 2024 36.75 37.30 36.46 36.92 36.01 726,500
Feb 5, 2024 36.97 37.22 35.86 36.87 35.96 908,000
Feb 2, 2024 37.24 37.83 36.83 37.48 36.55 1,056,200
Feb 1, 2024 38.74 39.11 36.63 38.26 37.31 2,115,500
Jan 31, 2024 40.14 40.37 38.55 38.66 37.70 1,214,300
Jan 30, 2024 40.99 41.47 40.92 41.06 40.04 1,547,800
Jan 29, 2024 41.65 42.60 40.41 40.99 39.97 1,424,700
Jan 26, 2024 40.58 42.75 39.65 41.92 40.88 1,595,300
Jan 25, 2024 41.07 41.13 38.55 38.69 37.73 1,497,100
Jan 24, 2024 41.94 42.25 40.36 40.53 39.53 1,027,200
Jan 23, 2024 42.00 42.13 40.43 41.47 40.44 1,225,100
Jan 22, 2024 41.41 41.95 40.83 41.71 40.68 864,100
Jan 19, 2024 39.82 41.04 39.15 41.03 40.01 587,000
Jan 18, 2024 39.53 40.05 39.35 39.60 38.62 556,300
Jan 17, 2024 38.36 39.57 38.14 39.35 38.37 518,400
Jan 16, 2024 39.35 39.93 39.16 39.34 38.37 538,500
Jan 12, 2024 40.80 41.05 39.52 39.89 38.90 418,400
Jan 11, 2024 40.16 40.38 39.27 40.32 39.32 667,500
Jan 10, 2024 39.62 40.63 39.44 40.60 39.59 567,400
Jan 9, 2024 39.91 40.21 39.53 39.92 38.93 428,900
Jan 8, 2024 40.22 40.64 39.85 40.60 39.59 410,600
Jan 5, 2024 39.71 40.99 39.71 40.26 39.26 427,000
Jan 4, 2024 39.92 40.59 39.92 40.19 39.19 556,400
Jan 3, 2024 41.34 41.34 39.73 39.78 38.79 955,000
Jan 2, 2024 40.91 42.47 40.77 41.89 40.85 712,500
Dec 29, 2023 42.29 42.42 41.28 41.32 40.30 553,600
Dec 28, 2023 42.40 42.74 42.09 42.50 41.45 373,600
Dec 27, 2023 42.91 43.21 42.53 42.60 41.54 520,400
Dec 26, 2023 42.18 43.19 42.18 42.80 41.74 453,500
Dec 22, 2023 42.42 42.93 41.72 42.04 41.00 594,300
Dec 21, 2023 42.44 42.56 41.56 42.09 41.05 580,100
Dec 20, 2023 42.59 43.64 41.92 41.96 40.92 633,800
Dec 19, 2023 42.25 43.50 41.90 42.68 41.62 731,200
Dec 18, 2023 43.78 43.78 41.58 42.16 41.12 1,082,800
Dec 15, 2023 43.56 44.06 42.49 43.46 42.38 2,805,000
Dec 14, 2023 41.96 43.01 41.22 42.87 41.81 1,529,700
Dec 13, 2023 37.34 40.35 36.75 40.16 39.16 1,314,500
Dec 12, 2023 38.02 38.02 37.33 37.34 36.41 654,000
Dec 11, 2023 37.88 38.35 37.70 38.11 37.17 608,000
Dec 8, 2023 37.70 38.35 37.39 37.95 37.01 674,900
Dec 7, 2023 36.57 37.71 36.26 37.69 36.76 622,900
Dec 6, 2023 36.56 37.72 36.23 36.29 35.39 520,500
Dec 5, 2023 36.59 36.74 35.76 36.02 35.13 535,000
Dec 4, 2023 0.33 Dividend
Dec 4, 2023 35.71 36.92 35.51 36.78 35.87 491,100
Dec 1, 2023 33.51 36.38 33.23 36.32 35.10 823,500
Nov 30, 2023 34.18 34.34 33.49 33.63 32.50 810,800
Nov 29, 2023 33.09 34.47 32.90 34.18 33.03 789,600
Nov 28, 2023 32.58 32.74 32.00 32.46 31.37 317,300
Nov 27, 2023 32.59 32.85 32.20 32.69 31.59 385,900
Nov 24, 2023 32.65 32.98 32.39 32.85 31.74 165,800
Nov 22, 2023 33.00 33.02 32.42 32.53 31.44 296,700
Nov 21, 2023 33.48 33.51 32.57 32.61 31.51 288,400
Nov 20, 2023 33.66 34.00 33.24 33.72 32.59 357,100
Nov 17, 2023 33.98 34.32 33.55 33.68 32.55 528,600
Nov 16, 2023 34.22 34.22 33.12 33.58 32.45 547,500
Nov 15, 2023 33.88 34.58 33.74 34.31 33.16 756,300
Nov 14, 2023 32.72 34.67 32.49 33.98 32.84 724,000
Nov 13, 2023 30.56 31.33 30.18 31.24 30.19 316,400
Nov 10, 2023 30.79 31.00 30.37 30.70 29.67 386,300
Nov 9, 2023 31.59 31.75 30.60 30.69 29.66 512,100
Nov 8, 2023 31.84 32.00 31.21 31.49 30.43 490,500
Nov 7, 2023 32.10 32.13 31.36 31.90 30.83 643,900
Nov 6, 2023 32.70 32.70 31.85 32.16 31.08 579,100
Nov 3, 2023 32.63 33.59 32.63 32.78 31.68 887,300
Nov 2, 2023 30.37 31.67 30.37 31.65 30.59 754,600
Nov 1, 2023 30.07 30.46 29.35 29.87 28.87 455,100
Oct 31, 2023 30.00 30.25 29.61 30.19 29.17 664,600
Oct 30, 2023 30.86 30.90 29.85 29.88 28.87 718,700
Oct 27, 2023 30.51 30.67 29.67 30.10 29.09 667,200
Oct 26, 2023 29.80 30.93 29.68 30.75 29.72 715,100
Oct 25, 2023 28.88 29.78 28.60 29.52 28.53 539,900
Oct 24, 2023 29.40 29.55 29.00 29.38 28.39 640,600
Oct 23, 2023 29.45 30.46 29.25 29.27 28.29 761,700
Oct 20, 2023 30.70 31.98 29.45 29.74 28.74 1,703,000
Oct 19, 2023 30.23 31.02 29.73 29.97 28.96 897,000
Oct 18, 2023 30.83 31.20 30.24 30.31 29.29 687,700

Related Tickers