Register to chat with like-minded investors on our interactive forums.
GBCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 39.07 | -0.12 | -0.31% | 38.99 | 39.435 | 38.85 | 309,450 |
| May 20 2024 | 39.19 | -0.08 | -0.20% | 39.28 | 39.60 | 38.95 | 385,787 |
| May 17 2024 | 39.27 | 0.47 | 1.21% | 38.87 | 39.32 | 38.80 | 287,939 |
| May 16 2024 | 38.80 | -0.27 | -0.69% | 38.95 | 39.38 | 38.71 | 306,708 |
| May 15 2024 | 39.07 | 0.14 | 0.36% | 39.51 | 39.75 | 38.73 | 373,454 |
| May 14 2024 | 38.93 | 0.22 | 0.57% | 39.43 | 39.45 | 38.58 | 371,970 |
| May 13 2024 | 38.71 | -0.16 | -0.41% | 39.24 | 39.35 | 38.70 | 331,913 |
| May 10 2024 | 38.87 | 0.03 | 0.08% | 38.98 | 39.03 | 38.535 | 293,994 |
| May 09 2024 | 38.84 | 0.05 | 0.13% | 38.76 | 39.03 | 38.485 | 416,619 |
| May 08 2024 | 38.79 | 0.63 | 1.65% | 37.66 | 38.81 | 37.53 | 483,594 |
| May 07 2024 | 38.16 | 0.26 | 0.69% | 38.05 | 38.60 | 37.96 | 650,701 |
| May 06 2024 | 37.90 | -0.01 | -0.03% | 38.23 | 38.475 | 37.90 | 448,825 |
| May 03 2024 | 37.91 | 0.26 | 0.69% | 38.44 | 38.67 | 37.77 | 381,640 |
| May 02 2024 | 37.65 | 0.75 | 2.03% | 37.41 | 37.72 | 37.17 | 420,585 |
| May 01 2024 | 36.90 | 0.72 | 1.99% | 36.65 | 37.83 | 36.38 | 448,912 |
| Apr 30 2024 | 36.18 | -0.88 | -2.37% | 36.69 | 37.01 | 36.16 | 424,076 |
| Apr 29 2024 | 37.06 | -0.06 | -0.16% | 37.33 | 37.43 | 36.925 | 623,158 |
| Apr 26 2024 | 37.12 | -0.28 | -0.75% | 37.46 | 37.85 | 37.06 | 373,490 |
| Apr 25 2024 | 37.40 | -0.54 | -1.42% | 37.84 | 37.84 | 36.90 | 664,478 |
| Apr 24 2024 | 37.94 | -0.45 | -1.17% | 37.90 | 38.515 | 37.73 | 605,712 |
| Apr 23 2024 | 38.39 | 0.70 | 1.86% | 37.60 | 38.7445 | 37.51 | 574,149 |
| Apr 22 2024 | 37.69 | 0.75 | 2.03% | 36.63 | 37.71 | 35.83 | 741,515 |
| Apr 19 2024 | 36.94 | 1.84 | 5.24% | 33.79 | 37.11 | 33.79 | 1,522,191 |
| Apr 18 2024 | 35.10 | 0.28 | 0.80% | 34.95 | 35.81 | 34.79 | 866,864 |
| Apr 17 2024 | 34.82 | -0.05 | -0.14% | 35.29 | 35.61 | 34.82 | 990,281 |
| Apr 16 2024 | 34.87 | -1.28 | -3.54% | 35.67 | 35.9212 | 34.78 | 884,919 |
| Apr 15 2024 | 36.15 | 0.08 | 0.22% | 36.03 | 36.58 | 35.49 | 506,953 |
| Apr 12 2024 | 36.07 | -0.36 | -0.99% | 36.04 | 36.515 | 35.86 | 439,721 |
| Apr 11 2024 | 36.43 | -0.24 | -0.65% | 37.01 | 37.01 | 36.29 | 783,758 |
| Apr 10 2024 | 36.67 | -2.98 | -7.52% | 38.68 | 38.80 | 36.24 | 867,211 |
| Apr 09 2024 | 39.65 | 0.70 | 1.80% | 39.20 | 39.82 | 38.99 | 591,188 |
| Apr 08 2024 | 38.95 | 0.70 | 1.83% | 38.19 | 39.09 | 38.19 | 371,699 |
| Apr 05 2024 | 38.25 | 0.07 | 0.18% | 37.77 | 38.535 | 37.70 | 391,729 |
| Apr 04 2024 | 38.18 | 0.37 | 0.98% | 38.46 | 38.84 | 38.07 | 360,834 |
| Apr 03 2024 | 37.81 | -0.16 | -0.42% | 37.61 | 38.1064 | 37.44 | 420,799 |
| Apr 02 2024 | 37.97 | -0.88 | -2.27% | 38.31 | 38.52 | 37.72 | 494,357 |
| Apr 01 2024 | 38.85 | -1.43 | -3.55% | 40.18 | 40.18 | 38.71 | 441,725 |
| Mar 28 2024 | 40.28 | 0.42 | 1.05% | 39.85 | 40.51 | 39.695 | 737,599 |
| Mar 27 2024 | 39.86 | 1.76 | 4.62% | 38.39 | 39.89 | 38.185 | 477,291 |
| Mar 26 2024 | 38.10 | -0.28 | -0.73% | 38.75 | 38.76 | 37.87 | 442,283 |
| Mar 25 2024 | 38.38 | 0.21 | 0.55% | 38.40 | 38.80 | 38.06 | 351,660 |
| Mar 22 2024 | 38.17 | -0.77 | -1.98% | 39.00 | 39.05 | 37.995 | 505,608 |
| Mar 21 2024 | 38.94 | 0.67 | 1.75% | 38.59 | 39.51 | 38.45 | 531,302 |
| Mar 20 2024 | 38.27 | 0.78 | 2.08% | 37.31 | 39.19 | 37.0685 | 1,442,467 |
| Mar 19 2024 | 37.49 | 0.10 | 0.27% | 37.21 | 37.74 | 37.19 | 600,405 |
| Mar 18 2024 | 37.39 | -0.51 | -1.35% | 37.78 | 37.91 | 37.285 | 629,092 |
| Mar 15 2024 | 37.90 | 0.20 | 0.53% | 37.60 | 38.41 | 37.53 | 1,684,717 |
| Mar 14 2024 | 37.70 | -1.81 | -4.58% | 39.19 | 39.29 | 37.34 | 654,055 |
| Mar 13 2024 | 39.51 | -0.79 | -1.96% | 40.25 | 40.82 | 39.16 | 615,215 |
| Mar 12 2024 | 40.30 | -0.29 | -0.71% | 40.34 | 40.60 | 39.73 | 693,710 |
| Mar 11 2024 | 40.59 | 0.12 | 0.30% | 40.30 | 40.71 | 40.1615 | 704,924 |
| Mar 08 2024 | 40.47 | 0.40 | 1.00% | 40.76 | 40.87 | 40.11 | 751,687 |
| Mar 07 2024 | 40.07 | 0.36 | 0.91% | 40.37 | 40.63 | 39.85 | 458,196 |
| Mar 06 2024 | 39.71 | 0.26 | 0.66% | 39.35 | 40.66 | 38.785 | 668,348 |
| Mar 05 2024 | 39.45 | 1.81 | 4.81% | 37.35 | 39.60 | 37.35 | 514,736 |
| Mar 04 2024 | 37.64 | 0.12 | 0.32% | 37.88 | 38.20 | 37.40 | 446,811 |
| Mar 01 2024 | 37.52 | 0.10 | 0.27% | 37.09 | 37.56 | 35.875 | 648,072 |
| Feb 29 2024 | 37.42 | 1.42 | 3.94% | 36.89 | 37.71 | 36.58 | 749,211 |
| Feb 28 2024 | 36.00 | -0.11 | -0.30% | 35.65 | 36.17 | 35.60 | 701,749 |
| Feb 27 2024 | 36.11 | -0.01 | -0.03% | 36.48 | 36.75 | 35.88 | 494,795 |
| Feb 26 2024 | 36.12 | -0.32 | -0.88% | 36.08 | 36.48 | 35.67 | 641,849 |
| Feb 23 2024 | 36.44 | -0.23 | -0.63% | 36.60 | 36.93 | 36.09 | 611,376 |
| Feb 22 2024 | 36.67 | -0.07 | -0.19% | 36.54 | 36.82 | 36.17 | 681,037 |
