GBCI - GLACIER BANCORP, INC.
49.96
-0.050 -0.100%
Share volume: 4,164
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Monetary Authorities-Central Bank:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$50.01
-0.05
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $48.75 | $48.75 | $50.08 | $50.08 | $48.54 | $48.54 | $49.76 | $49.76 | 496,336 | $496,336.00 |
| 02/03/2025 | $48.45 | $48.45 | $49.28 | $49.28 | $47.77 | $47.77 | $48.62 | $48.62 | 557,423 | $557,423.00 |
| 01/31/2025 | $49.62 | $49.62 | $50.27 | $50.27 | $49.26 | $49.26 | $49.67 | $49.67 | 613,961 | $613,961.00 |
| 01/30/2025 | $49.64 | $49.64 | $50.05 | $50.05 | $49.16 | $49.16 | $49.65 | $49.65 | 483,452 | $483,452.00 |
| 01/29/2025 | $49.66 | $49.66 | $50.36 | $50.36 | $48.62 | $48.62 | $48.89 | $48.89 | 543,775 | $543,775.00 |
| 01/28/2025 | $49.85 | $49.85 | $50.36 | $50.36 | $49.30 | $49.30 | $49.88 | $49.88 | 486,595 | $486,595.00 |
| 01/27/2025 | $50.63 | $50.63 | $51.39 | $51.39 | $49.78 | $49.78 | $50.16 | $50.16 | 759,130 | $759,130.00 |
| 01/24/2025 | $51.98 | $51.98 | $51.98 | $51.98 | $49.58 | $49.58 | $50.60 | $50.60 | 980,399 | $980,399.00 |
| 01/23/2025 | $51.12 | $51.12 | $51.88 | $51.88 | $51.03 | $51.03 | $51.35 | $51.35 | 810,611 | $810,611.00 |
| 01/22/2025 | $51.85 | $51.85 | $52.46 | $52.46 | $51.45 | $51.45 | $51.63 | $51.63 | 776,540 | $776,540.00 |