Glacier Bancorp, Inc. (GBCI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.93

+0.22

(+0.57%)

Al cierre: 04:00PM EDT

38.93

0.00

(0.00%)

Fuera de horario:

04:07PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 may 2024	39.43	39.43	38.58	38.93	38.93	312,258
13 may 2024	39.24	39.35	38.70	38.71	38.71	331,900
10 may 2024	38.98	39.03	38.53	38.87	38.87	294,000
09 may 2024	38.76	39.03	38.49	38.84	38.84	416,600
08 may 2024	37.66	38.81	37.53	38.79	38.79	483,600
07 may 2024	38.05	38.60	37.96	38.16	38.16	650,700
06 may 2024	38.23	38.48	37.90	37.90	37.90	448,800
03 may 2024	38.44	38.67	37.77	37.91	37.91	381,600
02 may 2024	37.41	37.72	37.17	37.65	37.65	420,600
01 may 2024	36.65	37.83	36.38	36.90	36.90	448,900
30 abr 2024	36.69	37.01	36.16	36.18	36.18	424,100
29 abr 2024	37.33	37.43	36.92	37.06	37.06	623,400
26 abr 2024	37.46	37.85	37.06	37.12	37.12	373,500
25 abr 2024	37.84	37.84	36.90	37.40	37.40	664,500
24 abr 2024	37.90	38.52	37.73	37.94	37.94	605,700
23 abr 2024	37.60	38.74	37.54	38.39	38.39	574,100
22 abr 2024	36.63	37.71	35.83	37.69	37.69	741,500
19 abr 2024	34.92	37.11	34.35	36.94	36.94	1,522,400
18 abr 2024	34.95	35.81	34.79	35.10	35.10	866,900
17 abr 2024	35.29	35.61	34.82	34.82	34.82	990,300
16 abr 2024	35.67	35.92	34.78	34.87	34.87	884,900
15 abr 2024	36.03	36.58	35.49	36.15	36.15	507,000
12 abr 2024	36.04	36.52	35.86	36.07	36.07	439,700
11 abr 2024	37.01	37.01	36.29	36.43	36.43	783,800
10 abr 2024	38.41	38.50	36.24	36.67	36.67	867,200
09 abr 2024	39.20	39.82	39.03	39.65	39.65	591,200
08 abr 2024	38.34	39.09	38.24	38.95	38.95	371,700
08 abr 2024	0.33 Dividendo
05 abr 2024	37.77	38.53	37.70	38.25	37.92	391,700
04 abr 2024	38.46	38.84	38.07	38.18	37.85	360,800
03 abr 2024	37.61	38.11	37.44	37.81	37.48	422,600
02 abr 2024	38.31	38.52	37.72	37.97	37.64	494,400
01 abr 2024	40.18	40.18	38.71	38.85	38.51	441,700
28 mar 2024	39.85	40.51	39.70	40.28	39.93	737,600
27 mar 2024	38.39	39.89	38.19	39.86	39.52	477,300
26 mar 2024	38.75	38.76	37.87	38.10	37.77	442,300
25 mar 2024	38.40	38.80	38.06	38.38	38.05	352,100
22 mar 2024	39.00	39.00	37.99	38.17	37.84	505,600
21 mar 2024	38.59	39.51	38.59	38.94	38.60	531,000
20 mar 2024	37.31	39.19	37.07	38.27	37.94	1,442,500
19 mar 2024	37.21	37.74	37.19	37.49	37.17	600,400
18 mar 2024	37.78	37.91	37.28	37.39	37.07	629,100
15 mar 2024	37.60	38.41	37.53	37.90	37.57	1,684,700
14 mar 2024	39.19	39.29	37.34	37.70	37.37	654,100
13 mar 2024	40.25	40.82	39.16	39.51	39.17	615,200
12 mar 2024	40.34	40.60	39.73	40.30	39.95	693,700
11 mar 2024	40.30	40.71	40.16	40.59	40.24	704,900
08 mar 2024	40.76	40.87	40.11	40.47	40.12	751,700
07 mar 2024	40.37	40.63	39.85	40.07	39.72	458,200
06 mar 2024	39.35	40.66	38.78	39.71	39.37	668,300
05 mar 2024	37.35	39.60	37.35	39.45	39.11	514,700
04 mar 2024	37.88	38.20	37.40	37.64	37.32	446,800
01 mar 2024	37.09	37.56	35.88	37.52	37.20	648,100
29 feb 2024	36.89	37.71	36.58	37.42	37.10	749,200
28 feb 2024	35.65	36.17	35.60	36.00	35.69	701,700
27 feb 2024	36.48	36.74	35.88	36.11	35.80	494,800
26 feb 2024	36.08	36.48	35.67	36.12	35.81	641,800
23 feb 2024	36.60	36.93	36.09	36.44	36.13	611,400
22 feb 2024	36.54	36.82	36.17	36.67	36.35	682,000
21 feb 2024	37.30	37.39	36.55	36.74	36.42	573,800
20 feb 2024	37.22	37.80	37.08	37.44	37.12	349,000
16 feb 2024	37.98	37.99	37.30	37.63	37.31	705,100
15 feb 2024	36.16	38.81	36.16	38.50	38.17	887,700
14 feb 2024	35.90	36.37	34.99	35.84	35.53	1,079,100
13 feb 2024	35.88	36.21	34.74	35.30	35.00	1,242,300
12 feb 2024	36.76	37.84	36.76	37.38	37.06	1,059,600
09 feb 2024	36.83	36.99	36.03	36.72	36.40	969,400
08 feb 2024	36.81	37.60	36.49	36.74	36.42	842,800
07 feb 2024	37.11	37.34	36.12	36.90	36.58	684,400
06 feb 2024	36.75	37.30	36.46	36.92	36.60	726,500
05 feb 2024	36.97	37.22	35.86	36.87	36.55	908,000
02 feb 2024	37.24	37.83	36.83	37.48	37.16	1,056,200
01 feb 2024	38.74	39.11	36.63	38.26	37.93	2,115,500
31 ene 2024	40.14	40.37	38.55	38.66	38.33	1,214,300
30 ene 2024	40.99	41.47	40.92	41.06	40.71	1,547,800
29 ene 2024	41.65	42.60	40.41	40.99	40.64	1,424,700
26 ene 2024	40.58	42.75	39.65	41.92	41.56	1,595,300
25 ene 2024	41.07	41.13	38.55	38.69	38.36	1,497,100
24 ene 2024	41.94	42.25	40.36	40.53	40.18	1,027,200
23 ene 2024	42.00	42.13	40.43	41.47	41.11	1,225,100
22 ene 2024	41.41	41.95	40.83	41.71	41.35	864,100
19 ene 2024	39.82	41.04	39.15	41.03	40.68	587,000
18 ene 2024	39.53	40.05	39.35	39.60	39.26	556,300
17 ene 2024	38.36	39.57	38.14	39.35	39.01	518,400
16 ene 2024	39.35	39.93	39.16	39.34	39.00	538,500
12 ene 2024	40.80	41.05	39.52	39.89	39.55	418,400
11 ene 2024	40.16	40.38	39.27	40.32	39.97	667,500
10 ene 2024	39.62	40.63	39.44	40.60	40.25	567,400
09 ene 2024	39.91	40.21	39.53	39.92	39.58	428,900
08 ene 2024	40.22	40.64	39.85	40.60	40.25	410,600
05 ene 2024	39.71	40.99	39.71	40.26	39.91	427,000
04 ene 2024	39.92	40.59	39.92	40.19	39.84	556,400
03 ene 2024	41.34	41.34	39.73	39.78	39.44	955,000
02 ene 2024	40.91	42.47	40.77	41.89	41.53	712,500
29 dic 2023	42.29	42.42	41.28	41.32	40.96	553,600
28 dic 2023	42.40	42.74	42.09	42.50	42.13	373,600
27 dic 2023	42.91	43.21	42.53	42.60	42.23	520,400
26 dic 2023	42.18	43.19	42.18	42.80	42.43	453,500
22 dic 2023	42.42	42.93	41.72	42.04	41.68	594,300
21 dic 2023	42.44	42.56	41.56	42.09	41.73	580,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,246.68+25.26(+0.48%)

Dow Jones39,558.11+126.60(+0.32%)

Nasdaq16,511.18+122.94(+0.75%)

Russell 20002,085.69+23.57(+1.14%)

Petróleo78.44-0.68(-0.86%)

Oro2,363.80+20.80(+0.89%)

Glacier Bancorp, Inc. (GBCI)

S&P 500
5,246.68
+25.26(+0.48%)

Dow Jones
39,558.11
+126.60(+0.32%)

Nasdaq
16,511.18
+122.94(+0.75%)

Russell 2000
2,085.69
+23.57(+1.14%)

Petróleo
78.44
-0.68(-0.86%)

Oro
2,363.80
+20.80(+0.89%)