GBCI - GLACIER BANCORP, INC.
Close
50.715
-0.205 -0.404%
Share volume: 5,204
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Monetary Authorities-Central Bank:
0.39%
PREVIOUS CLOSE
CHG
CHG%
$50.92
-0.21
-0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $50.54 | $50.54 | $50.97 | $50.97 | $50.08 | $50.08 | $50.94 | $50.94 | 280,167 | $280,167.00 |
| 12/23/2024 | $50.00 | $50.00 | $50.72 | $50.72 | $49.91 | $49.91 | $50.54 | $50.54 | 502,261 | $502,261.00 |
| 12/20/2024 | $49.32 | $49.32 | $51.10 | $51.10 | $49.32 | $49.32 | $50.45 | $50.45 | 2,137,863 | $1,531,391.00 |
| 12/19/2024 | $50.89 | $50.89 | $51.87 | $51.87 | $49.53 | $49.53 | $49.55 | $49.55 | 817,576 | $817,576.00 |
| 12/18/2024 | $53.53 | $53.53 | $53.65 | $53.65 | $49.66 | $49.66 | $49.99 | $49.99 | 781,184 | $781,184.00 |
| 12/17/2024 | $54.01 | $54.01 | $54.35 | $54.35 | $52.85 | $52.85 | $52.99 | $52.99 | 752,047 | $752,047.00 |
| 12/16/2024 | $54.73 | $54.73 | $55.03 | $55.03 | $53.99 | $53.99 | $54.40 | $54.40 | 750,733 | $750,733.00 |
| 12/13/2024 | $55.07 | $55.07 | $55.38 | $55.38 | $54.26 | $54.26 | $54.73 | $54.73 | 564,383 | $564,383.00 |