GBCI

Glacier Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Glacier Bancorp Inc GBCI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.26 2.5% 51.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
50.67 50.54 52.03 51.58 50.32
more quote information »

GBCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.2152.0348.6250.28616,3510.370.72%
1 Month53.6554.5148.6251.27388,763-2.07-3.86%
3 Months55.8556.16548.6252.24332,365-4.27-7.65%
6 Months57.2163.0548.6255.65367,730-5.63-9.84%
1 Year30.8967.3530.0551.44367,93520.6966.98%
3 Years44.4267.3526.6643.10377,5947.1616.12%
5 Years28.9967.3526.6640.92359,84622.5977.92%

GBCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 51.58 1.26 2.5% 50.67 52.03 50.54 509,165
Sep 22 2021 50.32 0.13 0.26% 50.59 51.01 50.26 405,097
Sep 21 2021 50.19 0.50 1.01% 49.83 50.585 49.41 293,196
Sep 20 2021 49.69 -0.83 -1.64% 49.41 50.48 48.62 582,807
Sep 17 2021 50.52 0.25 0.5% 50.59 51.315 50.09 1,514,250
Sep 16 2021 50.27 -0.68 -1.33% 51.21 51.58 49.97 286,407
Sep 15 2021 50.95 1.02 2.04% 50.20 51.2125 49.82 362,923
Sep 14 2021 49.93 -0.90 -1.77% 51.00 52.09 49.59 445,405
Sep 13 2021 50.83 0.29 0.57% 50.98 51.7775 50.405 332,046
Sep 10 2021 50.54 -0.71 -1.39% 51.58 51.87 50.47 327,452
Sep 09 2021 51.25 -0.12 -0.23% 51.20 51.98 51.01 371,642
Sep 08 2021 51.37 -0.76 -1.46% 51.90 52.18 50.90 282,497
Sep 07 2021 52.13 -0.35 -0.67% 52.74 53.18 52.06 262,445
Sep 03 2021 52.48 -0.26 -0.49% 52.74 53.04 52.185 209,007
Sep 02 2021 52.74 -0.44 -0.83% 53.34 53.60 52.68 235,324
Sep 01 2021 53.18 -0.08 -0.15% 53.41 53.47 52.085 268,359
Aug 31 2021 53.26 0.29 0.55% 53.01 53.61 52.64 195,984
Aug 30 2021 52.97 -1.30 -2.4% 54.21 54.21 52.85 269,792
Aug 27 2021 54.27 1.13 2.13% 53.41 54.51 53.39 496,067
Aug 26 2021 53.14 -0.47 -0.88% 53.65 53.87 53.06 245,794
Aug 25 2021 53.61 -0.04 -0.07% 53.72 54.28 53.60 223,477
Aug 24 2021 53.65 -0.40 -0.74% 54.07 54.13 53.465 220,287
See More Historical Prices »


Your Recent History
NASDAQ
GBCI
Glacier Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.