ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Glacier Bancorp Inc	NYSE:GBCI	NYSE	Common Stock

	Price Change	% Change	Share Price
	-1.03	-2.01%	50.16

High Price	Low Price	Open Price	Shares Traded	Last Trade
51.035	49.9635	50.29	638,581	01:00:00

Glacier Bancorp (GBCI) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
12 Feb 2025	50.16	-1.03	-2.01%	49.9635	51.035	638,581
11 Feb 2025	51.19	0.87	1.73%	49.98	51.21	613,102
10 Feb 2025	50.32	-0.43	-0.85%	50.10	50.91	618,295
07 Feb 2025	50.75	0.03	0.06%	50.16	51.41	1,001,190
06 Feb 2025	50.72	0.18	0.36%	50.18	50.80	456,473
05 Feb 2025	50.54	0.78	1.57%	49.75	50.58	439,391
04 Feb 2025	49.76	1.14	2.34%	48.54	50.08	516,654
03 Feb 2025	48.62	-1.05	-2.11%	47.77	49.275	557,406
31 Jan 2025	49.67	0.02	0.04%	49.255	50.27	613,751
30 Jan 2025	49.65	0.76	1.55%	49.155	50.045	483,291
29 Jan 2025	48.89	-0.99	-1.98%	48.62	50.36	543,775
28 Jan 2025	49.88	-0.28	-0.56%	49.30	50.36	486,587
27 Jan 2025	50.16	-0.44	-0.87%	49.78	51.39	757,858
24 Jan 2025	50.60	-1.03	-1.99%	49.58	51.98	979,811
23 Jan 2025	51.63	0.00	0.00%	51.63	51.63	0
22 Jan 2025	51.63	-0.60	-1.15%	51.45	52.46	766,196
21 Jan 2025	52.23	1.04	2.03%	51.45	52.635	527,158
17 Jan 2025	51.19	0.98	1.95%	50.34	51.32	543,537
16 Jan 2025	50.21	-0.74	-1.45%	49.55	50.83	541,804
15 Jan 2025	50.95	0.19	0.37%	50.5225	52.91	538,662
14 Jan 2025	50.76	2.61	5.42%	48.48	50.78	1,099,208
13 Jan 2025	48.15	0.45	0.94%	47.11	48.25	718,914

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	50.03	51.41	49.75	50.72	625,690	0.13	0.26%
1 Month	52.80	52.91	47.77	50.43	610,275	-2.64	-5.00%
3 Months	55.19	60.67	47.06	52.18	586,836	-5.03	-9.11%
6 Months	42.29	60.67	41.05	49.89	607,225	7.87	18.61%
1 Year	36.76	60.67	33.79	44.33	600,146	13.40	36.45%
3 Years	52.62	60.67	26.77	41.56	570,616	-2.46	-4.68%
5 Years	55.60	60.69	26.77	42.00	560,402	-5.44	-9.78%