Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Glacier Bancorp Inc.
NASDAQ
GBCI
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
12/11/21
59.73
59.74
58.67
59.31
198,600
11/11/21
59.25
60.06
58.95
59.56
177,300
10/11/21
58.69
59.35
58.53
59.16
231,300
09/11/21
58.72
58.94
58.00
58.67
229,500
08/11/21
59.48
60.13
59.01
59.23
390,500
05/11/21
57.53
59.63
57.32
59.47
382,800
04/11/21
57.57
58.13
56.49
57.51
256,400
03/11/21
56.28
58.27
56.01
57.87
457,500
02/11/21
56.95
57.40
56.28
56.46
274,400
01/11/21
55.79
57.09
55.66
56.95
322,500
29/10/21
54.87
55.82
54.79
55.29
273,400
28/10/21
53.74
54.98
53.74
54.91
226,400
27/10/21
55.60
55.60
53.46
53.52
257,600
26/10/21
55.78
56.01
55.29
55.52
225,600
25/10/21
56.87
57.61
55.76
55.81
343,400
22/10/21
56.40
57.18
53.55
57.07
269,300
21/10/21
55.86
56.06
55.18
56.05
316,100
20/10/21
53.91
55.74
52.76
55.67
280,600
19/10/21
54.37
54.43
53.45
53.90
252,500
18/10/21
54.31
54.60
53.55
54.27
279,500
15/10/21
55.19
55.19
53.90
53.93
358,400
14/10/21
53.72
54.21
53.18
54.15
250,800
13/10/21
53.46
53.87
52.62
53.04
267,400
12/10/21
53.99
54.38
53.34
53.95
220,300
11/10/21
55.70
56.00
54.16
54.20
208,800
08/10/21
55.38
55.84
55.09
55.19
247,800
07/10/21
55.14
55.98
54.71
55.77
327,000
06/10/21
54.95
55.10
53.63
54.98
279,500
05/10/21
56.55
56.76
55.09
55.41
465,100
04/10/21
55.82
56.78
55.56
56.40
793,400
01/10/21
55.38
56.55
55.07
55.99
719,700
30/09/21
55.76
56.71
55.29
55.35
2,793,600
29/09/21
55.29
56.40
54.69
56.15
482,900
28/09/21
56.35
56.84
54.96
55.37
527,000
27/09/21
52.90
55.76
52.89
55.70
646,500
24/09/21
51.49
52.62
51.26
52.45
323,800
23/09/21
50.67
52.03
50.54
51.58
509,100
22/09/21
50.59
51.01
50.26
50.32
405,000
21/09/21
49.83
50.59
49.41
50.19
293,100
20/09/21
49.41
50.48
48.62
49.69
582,800
17/09/21
50.59
51.32
50.09
50.52
1,514,200
16/09/21
51.21
51.58
49.97
50.27
286,400
15/09/21
50.20
51.21
49.82
50.95
362,900
14/09/21
51.00
51.19
49.59
49.93
445,400
13/09/21
51.20
51.78
50.41
50.83
332,000
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%