Advertisement
U.S. markets closed

Glacier Bancorp, Inc. (GBCI)

NYSE - NYSE Delayed Price. Currency in USD
40.28+0.42 (+1.05%)
At close: 04:00PM EDT
40.28 0.00 (0.00%)
After hours: 05:50PM EDT
  • Dividend

    GBCI announced a cash dividend of 0.33 with an ex-date of Apr. 8, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.8540.5139.7040.2840.28737,600
Mar 27, 202438.3939.8938.1939.8639.86477,300
Mar 26, 202438.7538.7637.8738.1038.10442,300
Mar 25, 202438.4038.8038.0638.3838.38352,100
Mar 22, 202439.0039.0037.9938.1738.17505,600
Mar 21, 202438.5939.5138.5938.9438.94531,000
Mar 20, 202437.3139.1937.0738.2738.271,442,500
Mar 19, 202437.2137.7437.1937.4937.49600,400
Mar 18, 202437.7837.9137.2837.3937.39629,100
Mar 15, 202437.6038.4137.5337.9037.901,684,700
Mar 14, 202439.1939.2937.3437.7037.70654,100
Mar 13, 202440.2540.8239.1639.5139.51615,200
Mar 12, 202440.3440.6039.7340.3040.30693,700
Mar 11, 202440.3040.7140.1640.5940.59704,900
Mar 08, 202440.7640.8740.1140.4740.47751,700
Mar 07, 202440.3740.6339.8540.0740.07458,200
Mar 06, 202439.3540.6638.7839.7139.71668,300
Mar 05, 202437.3539.6037.3539.4539.45514,700
Mar 04, 202437.8838.2037.4037.6437.64446,800
Mar 01, 202437.0937.5635.8837.5237.52648,100
Feb 29, 202436.8937.7136.5837.4237.42749,200
Feb 28, 202435.6536.1735.6036.0036.00701,700
Feb 27, 202436.4836.7435.8836.1136.11494,800
Feb 26, 202436.0836.4835.6736.1236.12641,800
Feb 23, 202436.6036.9336.0936.4436.44611,400
Feb 22, 202436.5436.8236.1736.6736.67682,000
Feb 21, 202437.3037.3936.5536.7436.74573,800
Feb 20, 202437.2237.8037.0837.4437.44349,000
Feb 16, 202437.9837.9937.3037.6337.63705,100
Feb 15, 202436.1638.8136.1638.5038.50887,700
Feb 14, 202435.9036.3734.9935.8435.841,079,100
Feb 13, 202435.8836.2134.7435.3035.301,242,300
Feb 12, 202436.7637.8436.7637.3837.381,059,600
Feb 09, 202436.8336.9936.0336.7236.72969,400
Feb 08, 202436.8137.6036.4936.7436.74842,800
Feb 07, 202437.1137.3436.1236.9036.90684,400
Feb 06, 202436.7537.3036.4636.9236.92726,500
Feb 05, 202436.9737.2235.8636.8736.87908,000
Feb 02, 202437.2437.8336.8337.4837.481,056,200
Feb 01, 202438.7439.1136.6338.2638.262,115,500
Jan 31, 202440.1440.3738.5538.6638.661,214,300
Jan 30, 202440.9941.4740.9241.0641.061,547,800
Jan 29, 202441.6542.6040.4140.9940.991,424,700
Jan 26, 202440.5842.7539.6541.9241.921,595,300
Jan 25, 202441.0741.1338.5538.6938.691,497,100
Jan 24, 202441.9442.2540.3640.5340.531,027,200
Jan 23, 202442.0042.1340.4341.4741.471,225,100
Jan 22, 202441.4141.9540.8341.7141.71864,100
Jan 19, 202439.8241.0439.1541.0341.03587,000
Jan 18, 202439.5340.0539.3539.6039.60556,300
Jan 17, 202438.3639.5738.1439.3539.35518,400
Jan 16, 202439.3539.9339.1639.3439.34538,500
Jan 12, 202440.8041.0539.5239.8939.89418,400
Jan 11, 202440.1640.3839.2740.3240.32667,500
Jan 10, 202439.6240.6339.4440.6040.60567,400
Jan 09, 202439.9140.2139.5339.9239.92428,900
Jan 08, 202440.2240.6439.8540.6040.60410,600
Jan 05, 202439.7140.9939.7140.2640.26427,000
Jan 04, 202439.9240.5939.9240.1940.19556,400
Jan 03, 202441.3441.3439.7339.7839.78955,000
Jan 02, 202440.9142.4740.7741.8941.89712,500
Dec 29, 202342.2942.4241.2841.3241.32553,600
Dec 28, 202342.4042.7442.0942.5042.50373,600
Dec 27, 202342.9143.2142.5342.6042.60520,400
Dec 26, 202342.1843.1942.1842.8042.80453,500
Dec 22, 202342.4242.9341.7242.0442.04594,300
Dec 21, 202342.4442.5641.5642.0942.09580,100
Dec 20, 202342.5943.6441.9241.9641.96633,800
Dec 19, 202342.2543.5041.9042.6842.68731,200
Dec 18, 202343.7843.7841.5842.1642.161,082,800
Dec 15, 202343.5644.0642.4943.4643.462,805,000
Dec 14, 202341.9643.0141.2242.8742.871,529,700
Dec 13, 202337.3440.3536.7540.1640.161,314,500
Dec 12, 202338.0238.0237.3337.3437.34654,000
Dec 11, 202337.8838.3537.7038.1138.11608,000
Dec 08, 202337.7038.3537.3937.9537.95674,900
Dec 07, 202336.5737.7136.2637.6937.69622,900
Dec 06, 202336.5637.7236.2336.2936.29520,500
Dec 05, 202336.5936.7435.7636.0236.02535,000
Dec 04, 202335.7136.9235.5136.7836.78491,100
Dec 04, 20230.33 Dividend
Dec 01, 202333.5136.3833.2336.3235.99823,500
Nov 30, 202334.1834.3433.4933.6333.32810,800
Nov 29, 202333.0934.4732.9034.1833.87789,600
Nov 28, 202332.5832.7432.0032.4632.17317,300
Nov 27, 202332.5932.8532.2032.6932.39385,900
Nov 24, 202332.6532.9832.3932.8532.55165,800
Nov 22, 202333.0033.0232.4232.5332.23296,700
Nov 21, 202333.4833.5132.5732.6132.31288,400
Nov 20, 202333.6634.0033.2433.7233.41357,100
Nov 17, 202333.9834.3233.5533.6833.37528,600
Nov 16, 202334.2234.2233.1233.5833.27547,500
Nov 15, 202333.8834.5833.7434.3134.00756,300
Nov 14, 202332.7234.6732.4933.9833.67724,000
Nov 13, 202330.5631.3330.1831.2430.96316,400
Nov 10, 202330.7931.0030.3730.7030.42386,300
Nov 09, 202331.5931.7530.6030.6930.41512,100
Nov 08, 202331.8432.0031.2131.4931.20490,500
Nov 07, 202332.1032.1331.3631.9031.61643,900
Nov 06, 202332.7032.7031.8532.1631.87579,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...