Glacier Bancorp, Inc. GBCI
NYSE · Vereinigte Staaten · Finanzen
$43,05-0,16 (-0,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43,03 | -0,38 % | $42,94 | $43,18 | $42,20 | 282,29K |
| 2026-09-30 | $43,20 | -1,08 % | $43,63 | $43,89 | $43,03 | 1,05M |
| 2026-09-29 | $43,67 | -0,89 % | $44,06 | $44,27 | $43,61 | 1,35M |
| 2026-09-28 | $44,06 | -1,54 % | $44,64 | $44,75 | $44,02 | 871,20K |
| 2026-09-25 | $44,75 | +0,90 % | $44,58 | $45,13 | $44,53 | 1,07M |
| 2026-09-24 | $44,35 | +0,50 % | $44,31 | $44,46 | $43,87 | 1,08M |
| 2026-09-23 | $44,13 | -0,07 % | $44,07 | $44,78 | $43,94 | 1,24M |
| 2026-09-22 | $44,16 | -1,47 % | $45,23 | $45,24 | $44,16 | 1,21M |
| 2026-09-21 | $44,82 | +0,34 % | $44,92 | $44,98 | $44,49 | 875,60K |
| 2026-09-18 | $44,67 | -0,11 % | $44,62 | $44,83 | $44,17 | 1,83M |
| 2026-09-17 | $44,72 | -0,49 % | $45,49 | $45,59 | $44,72 | 608,50K |
| 2026-09-16 | $44,94 | -0,69 % | $45,39 | $45,76 | $44,42 | 1,47M |
| 2026-09-15 | $45,25 | -1,09 % | $45,83 | $46,24 | $45,20 | 1,28M |
| 2026-09-14 | $45,75 | -0,17 % | $45,63 | $46,42 | $45,63 | 1,40M |
| 2026-09-11 | $45,83 | -0,22 % | $46,52 | $46,57 | $45,48 | 700,30K |
| 2026-09-10 | $45,93 | +0,37 % | $45,62 | $45,96 | $45,13 | 675,20K |
| 2026-09-09 | $45,76 | -1,02 % | $45,99 | $46,28 | $45,43 | 908,80K |
| 2026-09-08 | $46,23 | -1,28 % | $46,76 | $46,99 | $46,19 | 685,30K |
| 2026-09-04 | $46,83 | +1,01 % | $46,22 | $47,03 | $46,22 | 575,90K |
| 2026-09-03 | $46,36 | -0,09 % | $46,68 | $47,15 | $45,87 | 945,60K |
| 2026-09-02 | $46,40 | +2,34 % | $45,68 | $46,82 | $45,68 | 1,04M |
| 2026-09-01 | $45,34 | -2,09 % | $46,20 | $46,52 | $45,25 | 905,60K |
| 2026-08-31 | $46,31 | -1,22 % | $46,82 | $47,12 | $46,21 | 1,02M |
| 2026-08-28 | $46,88 | -0,83 % | $47,50 | $47,71 | $46,85 | 898,10K |
| 2026-08-27 | $47,27 | +0,19 % | $46,69 | $47,32 | $46,40 | 743,90K |
| 2026-08-26 | $47,18 | -0,36 % | $47,51 | $47,76 | $47,13 | 865,40K |
| 2026-08-25 | $47,35 | +1,24 % | $47,02 | $47,37 | $46,50 | 1,35M |
| 2026-08-24 | $46,77 | -1,02 % | $47,27 | $47,55 | $46,72 | 891,20K |
| 2026-08-21 | $47,25 | 0,00 % | $47,65 | $47,73 | $47,05 | 983,60K |
| 2026-08-20 | $47,25 | -1,46 % | $47,59 | $47,94 | $47,16 | 989,10K |
| 2026-08-19 | $47,95 | -2,08 % | $49,29 | $49,45 | $47,83 | 940,60K |
| 2026-08-18 | $48,97 | -1,29 % | $49,74 | $49,96 | $48,91 | 823,00K |
| 2026-08-17 | $49,61 | -0,64 % | $49,77 | $49,99 | $49,58 | 616,60K |
| 2026-08-14 | $49,93 | +0,32 % | $49,62 | $50,11 | $49,46 | 655,90K |
| 2026-08-13 | $49,77 | +1,20 % | $49,60 | $49,98 | $49,54 | 614,40K |
| 2026-08-12 | $49,18 | +0,14 % | $49,52 | $49,86 | $48,79 | 930,50K |
| 2026-08-11 | $49,11 | +0,72 % | $48,86 | $49,16 | $48,70 | 904,30K |
| 2026-08-10 | $48,76 | +0,02 % | $48,38 | $48,84 | $48,33 | 959,00K |
| 2026-08-07 | $48,75 | +0,52 % | $48,23 | $49,07 | $48,02 | 1,06M |
| 2026-08-06 | $48,50 | -3,00 % | $50,65 | $50,65 | $48,46 | 1,65M |
| 2026-08-05 | $50,00 | -1,86 % | $51,09 | $51,46 | $49,99 | 1,11M |
| 2026-08-04 | $50,95 | +0,91 % | $50,53 | $51,29 | $50,37 | 922,00K |
| 2026-08-03 | $50,49 | +2,43 % | $49,48 | $50,50 | $49,48 | 1,20M |
| 2026-07-31 | $49,29 | +0,65 % | $49,25 | $49,39 | $48,72 | 906,60K |
| 2026-07-30 | $48,97 | +0,33 % | $49,31 | $49,55 | $48,80 | 903,00K |
| 2026-07-29 | $48,81 | -1,41 % | $49,20 | $49,44 | $48,53 | 1,14M |
| 2026-07-28 | $49,51 | +1,04 % | $49,29 | $49,62 | $48,78 | 1,46M |
| 2026-07-27 | $49,00 | -2,53 % | $50,50 | $50,76 | $48,98 | 1,61M |
| 2026-07-24 | $50,27 | -0,75 % | $49,64 | $50,73 | $48,68 | 1,96M |
| 2026-07-23 | $50,65 | -1,02 % | $50,24 | $50,73 | $49,76 | 1,65M |
| 2026-07-22 | $51,17 | -2,09 % | $52,32 | $52,58 | $51,14 | 1,85M |
| 2026-07-21 | $52,26 | -0,08 % | $52,35 | $52,35 | $51,40 | 1,04M |
| 2026-07-20 | $52,30 | -2,37 % | $53,55 | $53,73 | $52,12 | 1,16M |
| 2026-07-17 | $53,57 | -1,72 % | $53,91 | $54,36 | $53,01 | 1,39M |
| 2026-07-16 | $54,51 | +3,41 % | $53,00 | $54,58 | $52,91 | 1,17M |
| 2026-07-15 | $52,71 | +1,78 % | $52,01 | $53,19 | $51,92 | 1,13M |
| 2026-07-14 | $51,79 | +0,06 % | $51,82 | $52,26 | $51,49 | 1,15M |
| 2026-07-13 | $51,76 | +0,52 % | $51,51 | $51,90 | $51,17 | 838,10K |
| 2026-07-10 | $51,49 | +0,31 % | $51,52 | $51,75 | $51,03 | 909,20K |
| 2026-07-09 | $51,33 | +2,13 % | $50,48 | $51,51 | $50,17 | 905,70K |
| 2026-07-08 | $50,26 | -3,29 % | $51,89 | $51,89 | $49,98 | 1,02M |
| 2026-07-07 | $51,97 | -1,08 % | $52,42 | $52,53 | $51,91 | 954,10K |
| 2026-07-06 | $52,54 | +1,47 % | $51,51 | $52,64 | $51,44 | 1,25M |
| 2026-07-02 | $51,78 | -1,84 % | $53,00 | $53,13 | $51,45 | 790,30K |
| 2026-07-01 | $52,75 | +2,27 % | $51,75 | $52,97 | $51,40 | 1,64M |
| 2026-06-30 | $51,58 | -0,65 % | $51,74 | $52,16 | $51,49 | 1,43M |
| 2026-06-29 | $51,92 | -0,23 % | $51,59 | $51,92 | $51,04 | 1,77M |
| 2026-06-26 | $52,04 | +2,44 % | $50,97 | $52,09 | $50,66 | 5,16M |
| 2026-06-25 | $50,80 | +0,93 % | $50,00 | $51,25 | $50,00 | 1,39M |
| 2026-06-24 | $50,33 | +1,39 % | $49,58 | $50,41 | $49,58 | 1,23M |
| 2026-06-23 | $49,64 | +1,45 % | $49,00 | $49,75 | $48,83 | 775,40K |
| 2026-06-22 | $48,93 | +1,03 % | $48,56 | $49,32 | $48,38 | 955,30K |
| 2026-06-18 | $48,43 | +0,58 % | $48,34 | $48,96 | $47,43 | 1,71M |
| 2026-06-17 | $48,15 | -2,51 % | $49,12 | $49,79 | $47,74 | 1,46M |
| 2026-06-16 | $49,39 | +0,12 % | $49,96 | $50,23 | $49,13 | 752,30K |
| 2026-06-15 | $49,33 | -1,24 % | $50,38 | $50,99 | $49,18 | 1,09M |
| 2026-06-12 | $49,95 | +2,34 % | $49,21 | $50,04 | $49,00 | 1,23M |
| 2026-06-11 | $48,81 | +1,92 % | $48,12 | $49,06 | $47,56 | 1,31M |
| 2026-06-10 | $47,89 | +0,21 % | $47,98 | $48,50 | $47,78 | 866,70K |
| 2026-06-09 | $47,79 | +1,42 % | $47,58 | $48,86 | $47,44 | 980,90K |
| 2026-06-08 | $47,12 | -0,06 % | $47,51 | $47,74 | $47,04 | 1,09M |
| 2026-06-05 | $47,15 | -0,06 % | $47,39 | $47,66 | $46,96 | 903,40K |
| 2026-06-04 | $47,18 | +2,54 % | $46,84 | $47,47 | $46,69 | 1,08M |
| 2026-06-03 | $46,01 | -1,35 % | $46,47 | $46,60 | $45,69 | 1,17M |
| 2026-06-02 | $46,64 | +0,63 % | $46,05 | $47,05 | $46,05 | 830,40K |
| 2026-06-01 | $46,35 | -2,52 % | $46,99 | $47,17 | $45,98 | 702,60K |
| 2026-05-29 | $47,55 | -0,42 % | $47,54 | $47,92 | $47,41 | 798,80K |
| 2026-05-28 | $47,75 | -0,40 % | $47,61 | $47,83 | $47,17 | 687,50K |
| 2026-05-27 | $47,94 | -1,38 % | $48,61 | $48,76 | $47,82 | 519,00K |
| 2026-05-26 | $48,61 | +1,99 % | $47,84 | $48,64 | $47,84 | 596,50K |