Glacier Bancorp Inc (GBCI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.34 | 11.2435233161 | 38.6 | 44.75 | 38.28 | 971418 | 41.65457939 | CS |
| 4 | 7.13 | 19.9106394862 | 35.81 | 44.75 | 34.711 | 620820 | 38.59984053 | CS |
| 12 | 5.1 | 13.4778012685 | 37.84 | 44.75 | 34.48 | 473199 | 37.83502082 | CS |
| 26 | 3.41 | 8.62635972679 | 39.53 | 44.75 | 33.79 | 649234 | 38.079175 | CS |
| 52 | 10.36 | 31.7986494782 | 32.58 | 44.75 | 26.835 | 656738 | 35.74604607 | CS |
| 156 | -12.66 | -22.7697841727 | 55.6 | 60.69 | 26.77 | 547753 | 40.26650823 | CS |
| 260 | -12.66 | -22.7697841727 | 55.6 | 60.69 | 26.77 | 547753 | 40.26650823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 43.27 | -0.83 | -1.88 | 43.47 | 44.49 | 42.615 | 1254342 |
| 1721256000 | 44.1 | 0.67 | 1.54 | 42.57 | 44.75 | 42.57 | 1194992 |
| 1721169600 | 43.43 | 2.16 | 5.23 | 41.68 | 43.52 | 41.55 | 914856 |
| 1721083200 | 41.27 | 1.87 | 4.75 | 40.15 | 41.42 | 40.09 | 559188 |
| 1720824000 | 39.4 | -0.41 | -1.03 | 40.09 | 40.51 | 39.28 | 720534 |
| 1720737600 | 39.81 | 2.16 | 5.74 | 38.6 | 40.23 | 38.28 | 1467521 |
| 1720651200 | 37.65 | 1.15 | 3.15 | 36.42 | 37.69 | 36.32 | 367925 |
| 1720564800 | 36.5 | 0.21 | 0.58 | 35.78 | 36.51 | 35.57 | 521892 |
| 1720478400 | 36.29 | -0.17 | -0.47 | 36.78 | 36.99 | 36.14 | 448142 |
| 1720219200 | 36.46 | -0.28 | -0.76 | 36.64 | 36.79 | 36.33 | 311913 |
| 1720040640 | 36.74 | -0.87 | -2.31 | 37.52 | 37.52 | 36.72 | 320866 |
| 1719960000 | 37.61 | 0.59 | 1.59 | 37 | 37.63 | 36.8101 | 344711 |
| 1719873600 | 37.02 | 0.75 | 2.07 | 37.32 | 37.7216 | 36.65 | 484247 |
| 1719614400 | 36.27 | 0 | 0.00 | 36.27 | 36.27 | 36.27 | 0 |
| 1719528000 | 36.27 | 0.32 | 0.89 | 36.02 | 36.46 | 35.57 | 383602 |
| 1719441600 | 35.95 | 0.29 | 0.81 | 35.45 | 36.12 | 35.26 | 463372 |
| 1719355200 | 35.66 | -0.68 | -1.87 | 36.1 | 36.3 | 35.64 | 320683 |
| 1719268800 | 36.34 | 0.83 | 2.34 | 35.6 | 36.66 | 35.5 | 488609 |
| 1719009600 | 35.51 | 0.11 | 0.31 | 35.05 | 35.52 | 34.711 | 1267962 |
| 1718923200 | 35.4 | -0.69 | -1.91 | 35.81 | 36.2 | 35.36 | 593740 |
| 1718750400 | 36.09 | 0.09 | 0.25 | 35.81 | 36.425 | 35.81 | 388473 |
| 1718664000 | 36 | 0.72 | 2.04 | 35.04 | 36.02 | 35.01 | 390779 |
| 1718404800 | 35.28 | -0.51 | -1.42 | 35.08 | 35.57 | 35.01 | 310317 |
| 1718318400 | 35.79 | -0.21 | -0.58 | 35.94 | 36.04 | 35.42 | 358008 |
| 1718232000 | 36 | 0.9 | 2.56 | 36.43 | 37 | 35.87 | 487439 |
| 1718145600 | 35.1 | -0.01 | -0.03 | 34.73 | 35.47 | 34.48 | 634256 |
| 1718059200 | 35.11 | -0.9 | -2.50 | 35.32 | 35.665 | 35.02 | 438424 |
| 1717800000 | 36.01 | -0.17 | -0.47 | 35.6 | 36.23 | 35.6 | 335561 |
| 1717713600 | 36.18 | -0.03 | -0.08 | 36.03 | 36.44 | 35.77 | 284553 |
| 1717627200 | 36.21 | 0.19 | 0.53 | 36.43 | 36.63 | 35.93 | 311229 |
| 1717540800 | 36.02 | -0.67 | -1.83 | 36.2 | 36.51 | 36 | 329349 |
| 1717454400 | 36.69 | -0.69 | -1.85 | 38 | 38 | 36.6494 | 221034 |
| 1717195200 | 37.38 | 0.53 | 1.44 | 37.06 | 37.44 | 36.9058 | 580382 |
| 1717108800 | 36.85 | 0.88 | 2.45 | 36.61 | 37.02 | 36.295 | 361812 |
| 1717022400 | 35.97 | -1.3 | -3.49 | 36.44 | 36.44 | 35.76 | 389698 |
| 1716936000 | 37.27 | -0.45 | -1.19 | 37.85 | 37.85 | 37.06 | 385122 |
| 1716590400 | 37.72 | -0.03 | -0.08 | 37.98 | 38.2999 | 37.4 | 410972 |
| 1716504000 | 37.75 | -0.9 | -2.33 | 38.76 | 38.82 | 37.52 | 352887 |
| 1716417600 | 38.65 | -0.42 | -1.07 | 38.87 | 39.28 | 38.47 | 356790 |
| 1716331200 | 39.07 | -0.12 | -0.31 | 38.99 | 39.435 | 38.85 | 309450 |
| 1716244800 | 39.19 | -0.08 | -0.20 | 39.28 | 39.6 | 38.95 | 385787 |
| 1715985600 | 39.27 | 0.47 | 1.21 | 38.87 | 39.32 | 38.8 | 287939 |
| 1715899200 | 38.8 | -0.27 | -0.69 | 38.95 | 39.38 | 38.71 | 306708 |
| 1715812800 | 39.07 | 0.14 | 0.36 | 39.51 | 39.75 | 38.73 | 373454 |
| 1715726400 | 38.93 | 0.22 | 0.57 | 39.43 | 39.45 | 38.58 | 371970 |
| 1715640000 | 38.71 | -0.16 | -0.41 | 39.24 | 39.35 | 38.7 | 331913 |
| 1715380800 | 38.87 | 0.03 | 0.08 | 38.98 | 39.03 | 38.535 | 293994 |
| 1715294400 | 38.84 | 0.05 | 0.13 | 38.76 | 39.03 | 38.485 | 416619 |
| 1715208000 | 38.79 | 0.63 | 1.65 | 37.66 | 38.81 | 37.53 | 483594 |
| 1715121600 | 38.16 | 0.26 | 0.69 | 38.05 | 38.6 | 37.96 | 650701 |
| 1715035200 | 37.9 | -0.01 | -0.03 | 38.23 | 38.475 | 37.9 | 448825 |
| 1714776000 | 37.91 | 0.26 | 0.69 | 38.44 | 38.67 | 37.77 | 381640 |
| 1714689600 | 37.65 | 0.75 | 2.03 | 37.41 | 37.72 | 37.17 | 420585 |
| 1714603200 | 36.9 | 0.72 | 1.99 | 36.65 | 37.83 | 36.38 | 448912 |
| 1714516800 | 36.18 | -0.88 | -2.37 | 36.69 | 37.01 | 36.16 | 424076 |
| 1714430400 | 37.06 | -0.06 | -0.16 | 37.33 | 37.43 | 36.925 | 623158 |
| 1714171200 | 37.12 | -0.28 | -0.75 | 37.46 | 37.85 | 37.06 | 373490 |
| 1714084800 | 37.4 | -0.54 | -1.42 | 37.84 | 37.84 | 36.9 | 664478 |
| 1713998400 | 37.94 | -0.45 | -1.17 | 37.9 | 38.515 | 37.73 | 605712 |
| 1713912000 | 38.39 | 0.7 | 1.86 | 37.6 | 38.7445 | 37.51 | 574149 |
| 1713825600 | 37.69 | 0.75 | 2.03 | 36.63 | 37.71 | 35.83 | 741515 |
| 1713566400 | 36.94 | 1.84 | 5.24 | 33.79 | 37.11 | 33.79 | 1522191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
