Glacier Bancorp Inc. Common Stockのデータ

Glacier Bancorp Inc. Common Stockの基本情報

名前 Glacier Bancorp Inc. Common Stock
ティッカー GBCI
国 United States
上場年 nan
セクター Finance

Glacier Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.1 51.37 51.98 51.76 163700.0 51.76
2021-02-12 51.78 50.74 51.24 51.39 239000.0 51.39
2021-02-11 52.4 50.72 51.94 51.4 209100.0 51.4
2021-02-10 52.93 51.71 52.49 52.02 248100.0 52.02
2021-02-09 52.16 50.57 50.57 52.15 280200.0 52.15
2021-02-08 51.0 49.48 49.91 50.96 219000.0 50.96
2021-02-05 50.12 48.99 50.12 49.61 231000.0 49.61
2021-02-04 50.32 48.95 48.95 49.74 264900.0 49.74
2021-02-03 49.3 48.35 48.98 48.86 206800.0 48.86
2021-02-02 50.2 48.4 48.9 49.59 265800.0 49.59
2021-02-01 48.58 47.0 47.1 48.48 253600.0 48.48
2021-01-29 48.59 46.34 48.51 46.65 452000.0 46.65
2021-01-28 49.39 47.51 49.39 48.02 384800.0 48.02
2021-01-27 49.57 47.83 48.4 48.13 458700.0 48.13
2021-01-26 50.76 49.37 50.76 49.71 248400.0 49.71
2021-01-25 51.23 49.32 50.87 50.13 296300.0 50.13
2021-01-22 51.27 48.6 48.6 51.2 465500.0 51.2
2021-01-21 50.34 48.86 50.16 49.39 291800.0 49.39
2021-01-20 50.56 49.5 49.98 50.03 348700.0 50.03
2021-01-19 50.91 49.78 50.67 50.01 267300.0 50.01
2021-01-15 50.42 47.93 49.17 50.12 304500.0 50.12
2021-01-14 50.33 49.17 49.34 50.08 280300.0 50.08
2021-01-13 49.55 48.35 49.48 48.94 250200.0 48.94
2021-01-12 50.74 49.15 49.15 49.72 285200.0 49.72
2021-01-11 48.99 47.62 47.62 48.93 203900.0 48.93
2021-01-08 49.5 47.25 49.5 48.25 510700.0 48.25
2021-01-07 50.81 49.3 50.42 49.58 559500.0 49.58
2021-01-06 50.87 47.51 47.51 50.08 1040000.0 49.93
2021-01-05 47.0 44.55 45.76 46.21 388100.0 46.07
2021-01-04 46.72 44.67 46.0 45.62 377000.0 45.48
2020-12-31 46.36 44.1 45.79 46.01 286000.0 45.87
2020-12-30 46.6 45.44 45.64 45.88 221400.0 45.74
2020-12-29 46.71 45.26 46.5 45.49 243800.0 45.35
2020-12-28 46.68 45.53 46.16 46.46 285600.0 46.32
2020-12-24 46.28 45.33 46.23 45.88 114000.0 45.74
2020-12-23 46.03 44.34 45.3 45.9 286400.0 45.76
2020-12-22 44.81 43.95 44.61 44.68 434200.0 44.55
2020-12-21 45.96 43.8 45.65 44.67 396000.0 44.54
2020-12-18 47.05 44.89 46.63 45.87 1153200.0 45.73
2020-12-17 46.47 45.6 45.98 46.41 352800.0 46.27
2020-12-16 45.98 45.22 45.92 45.89 295400.0 45.75
2020-12-15 45.94 44.62 45.51 45.91 392000.0 45.77
2020-12-14 45.11 44.55 44.91 44.76 293000.0 44.63
2020-12-11 44.37 43.58 43.58 44.09 275600.0 43.96
2020-12-10 44.35 43.1 43.99 44.18 272500.0 44.05
2020-12-09 44.39 43.57 44.01 44.16 353800.0 44.03
2020-12-08 44.02 42.36 42.36 43.92 387200.0 43.79
2020-12-07 42.98 41.91 42.14 42.9 240500.0 42.77
2020-12-04 42.98 42.16 42.24 42.93 292200.0 42.5
2020-12-03 42.7 41.62 42.36 41.89 244600.0 41.47
2020-12-02 42.77 41.15 41.21 42.49 469100.0 42.07
2020-12-01 42.3 40.96 41.62 41.32 411200.0 40.91
2020-11-30 42.47 40.61 42.08 40.77 302300.0 40.36
2020-11-27 43.82 42.06 43.37 42.32 125100.0 41.9
2020-11-25 43.58 42.44 43.08 43.44 231700.0 43.01
2020-11-24 43.74 42.34 42.58 43.52 525800.0 43.09
2020-11-23 42.57 41.7 42.54 41.71 334900.0 41.29
2020-11-20 42.5 41.7 42.36 41.9 331100.0 41.48
2020-11-19 43.04 42.11 42.72 42.9 199300.0 42.47
2020-11-18 44.95 42.78 44.86 42.85 316000.0 42.42
2020-11-17 44.72 42.91 43.21 44.57 349900.0 44.13
2020-11-16 44.27 42.23 43.0 44.11 328000.0 43.67
2020-11-13 42.44 41.89 42.16 42.19 240400.0 41.77
2020-11-12 42.12 40.9 42.0 41.49 282200.0 41.08
2020-11-11 43.97 41.98 43.97 42.81 301000.0 42.38
2020-11-10 44.32 42.65 42.87 43.86 402500.0 43.42
2020-11-09 43.39 40.16 40.16 42.55 758600.0 42.13
2020-11-06 38.5 37.32 37.93 37.47 216400.0 37.1
2020-11-05 37.94 37.02 37.17 37.6 371300.0 37.23
2020-11-04 38.89 37.03 37.49 37.15 955500.0 36.78
2020-11-03 38.88 37.32 37.49 38.6 481000.0 38.22
2020-11-02 36.8 35.91 36.28 36.77 389100.0 36.4
2020-10-30 36.33 35.4 35.74 35.8 333000.0 35.44
2020-10-29 36.19 34.76 35.15 35.8 325500.0 35.44
2020-10-28 36.16 35.28 35.4 35.57 421500.0 35.22
2020-10-27 37.23 36.02 36.81 36.1 301700.0 35.74
2020-10-26 37.11 36.09 36.82 37.06 373000.0 36.69
2020-10-23 37.96 36.29 36.94 37.13 332100.0 36.76
2020-10-22 36.04 35.06 35.63 35.88 431000.0 35.52
2020-10-21 35.38 34.7 34.7 35.26 241400.0 34.91
2020-10-20 35.64 34.67 35.16 34.76 292200.0 34.41
2020-10-19 35.47 34.63 35.12 34.66 204000.0 34.31
2020-10-16 35.48 34.2 34.69 35.03 214100.0 34.68
2020-10-15 34.89 33.22 33.31 34.88 166600.0 34.53
2020-10-14 34.89 33.68 34.56 33.76 171900.0 33.42
2020-10-13 35.9 34.6 35.75 34.68 292100.0 34.33
2020-10-12 36.25 35.28 35.35 36.13 197200.0 35.77
2020-10-09 36.07 35.22 36.03 35.5 188700.0 35.15
2020-10-08 36.31 35.35 35.79 36.0 294200.0 35.34
2020-10-07 35.99 35.02 35.34 35.4 298500.0 34.76
2020-10-06 36.36 34.74 35.0 34.98 367700.0 34.34
2020-10-05 34.83 33.78 33.99 34.77 300400.0 34.14
2020-10-02 33.78 31.5 31.79 33.59 362800.0 32.98
2020-10-01 32.23 31.29 31.85 32.18 308500.0 31.59
2020-09-30 32.62 31.75 32.32 32.05 319000.0 31.47
2020-09-29 32.28 31.16 32.28 32.14 312700.0 31.55
2020-09-28 32.48 31.66 31.82 32.42 353800.0 31.83
2020-09-25 31.38 30.2 30.2 31.33 464600.0 30.76
2020-09-24 31.17 30.05 30.34 30.52 577900.0 29.96
2020-09-23 31.63 30.25 30.89 30.26 478600.0 29.71
2020-09-22 31.98 30.51 31.59 30.84 600900.0 30.28
2020-09-21 34.22 30.93 32.15 31.34 516200.0 30.77
2020-09-18 34.15 32.96 34.15 33.09 1558600.0 32.49
2020-09-17 33.91 33.35 33.44 33.74 283700.0 33.13
2020-09-16 34.73 33.95 34.19 34.05 325100.0 33.43
2020-09-15 34.9 34.11 34.9 34.19 243300.0 33.57
2020-09-14 34.96 34.2 34.2 34.79 226300.0 34.16
2020-09-11 34.2 33.41 33.66 34.05 281300.0 33.43
2020-09-10 35.56 33.69 34.57 33.76 312900.0 33.15
2020-09-09 35.15 33.75 34.8 34.33 397500.0 33.7
2020-09-08 35.84 34.5 35.77 34.56 492700.0 33.93
2020-09-04 36.42 35.55 36.12 36.17 361400.0 35.51
2020-09-03 36.58 35.32 35.73 35.41 308900.0 34.77
2020-09-02 35.74 35.17 35.22 35.53 377400.0 34.88
2020-09-01 35.33 34.73 34.88 35.33 292000.0 34.69
2020-08-31 35.66 35.08 35.45 35.09 392900.0 34.45
2020-08-28 36.0 35.34 36.0 35.67 225800.0 35.02
2020-08-27 36.03 35.29 35.29 35.78 251100.0 35.13
2020-08-26 36.56 34.89 35.85 35.12 259000.0 34.48
2020-08-25 36.46 35.69 36.34 35.92 217700.0 35.27
2020-08-24 35.83 34.84 35.42 35.77 266700.0 35.12
2020-08-21 35.23 34.55 34.95 34.87 239100.0 34.23
2020-08-20 35.5 34.71 35.31 35.05 224600.0 34.41
2020-08-19 36.19 35.66 36.01 35.79 190300.0 35.14
2020-08-18 36.6 35.58 36.59 35.75 233100.0 35.1
2020-08-17 36.87 36.14 36.71 36.63 283600.0 35.96
2020-08-14 37.31 36.16 36.3 36.87 407400.0 36.2
2020-08-13 37.31 36.56 37.18 36.68 227200.0 36.01
2020-08-12 38.13 36.98 38.13 37.44 226300.0 36.76
2020-08-11 38.13 37.14 37.62 37.41 326700.0 36.73
2020-08-10 37.59 36.79 37.04 36.84 310700.0 36.17
2020-08-07 36.97 35.5 35.56 36.83 358900.0 36.16
2020-08-06 36.34 35.65 35.87 35.93 224900.0 35.28
2020-08-05 36.27 35.37 35.54 36.17 272400.0 35.51
2020-08-04 35.61 34.77 35.25 35.25 194000.0 34.61
2020-08-03 35.91 34.92 35.53 35.29 302400.0 34.65
2020-07-31 35.74 34.48 35.48 35.31 379300.0 34.67
2020-07-30 35.5 34.34 34.84 35.33 275500.0 34.69
2020-07-29 35.77 34.51 34.78 35.67 319100.0 35.02
2020-07-28 35.5 34.63 35.09 34.67 299800.0 34.04
2020-07-27 36.05 35.07 36.05 35.35 210900.0 34.71
2020-07-24 36.84 35.18 36.0 36.08 346700.0 35.42
2020-07-23 36.26 34.77 34.77 36.23 512500.0 35.57
2020-07-22 35.31 34.42 34.99 34.86 284000.0 34.23
2020-07-21 35.53 34.0 34.44 35.44 325400.0 34.79
2020-07-20 34.83 33.78 34.5 33.88 375000.0 33.26
2020-07-17 35.15 34.49 34.51 34.58 439100.0 33.95
2020-07-16 35.28 34.29 34.57 34.75 367600.0 34.12
2020-07-15 34.82 33.6 33.95 34.55 437900.0 33.92
2020-07-14 33.7 32.4 33.07 32.91 415500.0 32.31
2020-07-13 33.82 32.41 33.31 33.13 327700.0 32.53
2020-07-10 32.82 31.58 31.58 32.77 333500.0 32.17
2020-07-09 32.53 31.19 32.16 31.49 415400.0 30.92
2020-07-08 33.31 32.03 32.78 32.37 407900.0 31.78
2020-07-07 33.75 32.71 33.57 32.86 379400.0 32.26
2020-07-06 34.99 33.7 34.8 34.02 347100.0 33.4
2020-07-02 35.29 34.08 35.06 34.24 592100.0 33.33
2020-07-01 35.49 33.94 35.27 33.99 461500.0 33.09
2020-06-30 35.5 34.19 34.19 35.29 496600.0 34.35
2020-06-29 35.12 33.72 34.18 34.61 523300.0 33.69
2020-06-26 34.83 33.11 34.03 33.34 1935600.0 32.46
2020-06-25 35.06 33.59 34.0 34.83 488200.0 33.91
2020-06-24 34.69 33.38 34.55 34.06 768900.0 33.16
2020-06-23 36.65 35.01 36.53 35.05 680100.0 34.12
2020-06-22 35.72 34.52 35.33 35.6 1197100.0 34.66
2020-06-19 37.69 34.58 37.66 35.22 14170400.0 34.29
2020-06-18 38.16 36.35 36.35 37.34 757400.0 36.35
2020-06-17 39.75 36.56 39.75 36.77 791300.0 35.79
2020-06-16 40.12 38.33 38.39 39.56 812800.0 38.51
2020-06-15 37.9 35.85 37.3 37.26 1906700.0 36.27
2020-06-12 40.65 38.06 40.65 39.3 508400.0 38.26
2020-06-11 40.45 38.71 40.13 38.75 683400.0 37.72
2020-06-10 44.31 41.71 44.07 41.8 473700.0 40.69
2020-06-09 45.09 44.05 44.25 44.33 689800.0 43.15
2020-06-08 46.54 45.19 45.75 45.56 479700.0 44.35
2020-06-05 46.45 43.68 44.29 45.82 726900.0 44.6
2020-06-04 43.33 41.88 42.2 43.13 406600.0 41.99
2020-06-03 43.49 42.2 42.32 42.43 383500.0 41.3
2020-06-02 42.14 40.94 41.89 41.15 284600.0 40.06
2020-06-01 41.91 40.98 41.62 41.31 317000.0 40.21
2020-05-29 41.41 40.19 40.84 41.19 606900.0 40.1
2020-05-28 44.22 41.03 44.2 41.68 614300.0 40.57
2020-05-27 44.37 41.41 41.46 44.05 763200.0 42.88
2020-05-26 41.1 39.73 40.0 40.65 505400.0 39.57
2020-05-22 39.44 38.63 38.63 39.06 229600.0 38.02
2020-05-21 39.79 38.81 38.81 38.99 256300.0 37.96
2020-05-20 39.58 38.26 38.36 39.34 399800.0 38.3
2020-05-19 39.17 37.35 38.87 37.35 346100.0 36.36
2020-05-18 39.4 37.39 37.89 39.2 512200.0 38.16
2020-05-15 35.79 34.42 34.78 35.78 826100.0 34.83
2020-05-14 35.55 32.98 34.24 35.06 523200.0 34.13
2020-05-13 35.56 33.99 35.47 35.24 652500.0 34.31
2020-05-12 38.1 35.91 38.1 36.0 399500.0 35.04
2020-05-11 38.38 37.01 38.1 38.04 616700.0 37.03
2020-05-08 38.96 37.74 38.28 38.92 368300.0 37.89
2020-05-07 38.31 37.13 37.56 37.36 399800.0 36.37
2020-05-06 38.0 36.85 37.98 37.03 396400.0 36.05
2020-05-05 38.79 37.6 38.72 37.83 422900.0 36.83
2020-05-04 37.92 36.77 37.1 37.72 440200.0 36.72
2020-05-01 37.79 36.74 36.93 37.72 679600.0 36.72
2020-04-30 38.62 37.11 37.87 38.08 675100.0 37.07
2020-04-29 40.46 37.89 38.48 39.13 750500.0 38.09
2020-04-28 38.5 36.68 37.25 36.92 585000.0 35.94
2020-04-27 37.84 32.64 33.39 37.23 781000.0 36.24
2020-04-24 33.23 31.41 32.7 32.91 660400.0 32.04
2020-04-23 32.76 31.82 32.05 32.44 465100.0 31.58
2020-04-22 33.81 31.83 33.5 31.98 302000.0 31.13
2020-04-21 32.97 31.38 31.78 32.61 322900.0 31.74
2020-04-20 33.59 31.82 32.07 32.94 355300.0 32.07
2020-04-17 33.29 31.75 32.01 33.02 422900.0 32.14
2020-04-16 33.28 30.3 32.73 30.92 503800.0 30.1
2020-04-15 33.63 31.94 33.22 32.06 338700.0 31.21
2020-04-14 36.0 34.14 35.94 34.45 564200.0 33.54
2020-04-13 36.67 34.26 36.67 34.76 296200.0 33.84
2020-04-09 36.89 34.51 34.82 36.74 408900.0 35.77
2020-04-08 34.47 33.08 33.72 33.8 398300.0 32.9
2020-04-07 35.36 32.87 34.76 33.09 400300.0 32.21
2020-04-06 34.65 32.78 34.14 33.59 472200.0 32.7
2020-04-03 34.29 32.12 33.44 32.88 439600.0 31.73
2020-04-02 34.36 32.49 32.49 34.02 386500.0 32.83
2020-04-01 33.16 31.98 32.22 32.91 474200.0 31.75
2020-03-31 34.26 33.02 33.37 34.01 499100.0 32.82
2020-03-30 34.46 32.04 33.2 33.77 361100.0 32.58
2020-03-27 34.44 32.3 32.99 33.03 515300.0 31.87
2020-03-26 35.04 31.01 32.45 34.76 523400.0 33.54
2020-03-25 33.45 30.28 32.95 32.11 654500.0 30.98
2020-03-24 32.69 29.56 30.65 32.68 867400.0 31.53
2020-03-23 30.15 27.2 28.77 29.1 966400.0 28.08
2020-03-20 31.54 28.53 30.97 28.91 1001900.0 27.89
2020-03-19 31.49 27.34 28.75 30.79 607500.0 29.71
2020-03-18 32.59 27.71 29.61 28.94 760700.0 27.92
2020-03-17 32.15 27.49 29.36 31.91 970900.0 30.79
2020-03-16 30.75 27.0 27.0 28.87 692500.0 27.86
2020-03-13 31.79 27.13 28.85 31.73 972400.0 30.62
2020-03-12 30.47 26.66 29.13 26.74 890800.0 25.8
2020-03-11 33.37 31.1 32.72 31.49 588800.0 30.38
2020-03-10 34.0 31.46 33.34 33.87 352300.0 32.68
2020-03-09 34.0 31.33 33.67 31.95 456700.0 30.83
2020-03-06 37.33 35.48 35.48 36.62 319700.0 35.33
2020-03-05 38.5 36.51 38.19 37.08 327000.0 35.78
2020-03-04 39.5 37.75 38.92 39.41 384900.0 38.03
2020-03-03 40.3 38.13 39.52 38.51 371300.0 37.16
2020-03-02 39.52 37.24 37.38 39.42 249700.0 38.04
2020-02-28 38.51 36.36 37.46 37.29 534200.0 35.98
2020-02-27 41.04 38.81 39.75 38.81 402600.0 37.45
2020-02-26 41.51 40.29 41.31 40.59 270700.0 39.16
2020-02-25 42.5 40.67 42.37 40.98 222200.0 39.54
2020-02-24 42.53 41.87 42.02 42.36 221400.0 40.87
2020-02-21 43.87 43.07 43.87 43.19 177600.0 41.67
2020-02-20 44.04 43.33 43.33 44.0 131100.0 42.45
2020-02-19 43.85 43.34 43.74 43.4 197300.0 41.88
2020-02-18 43.94 43.3 43.94 43.56 149700.0 42.03