XNYS
Datos históricos de Glacier Bancorp, Inc.
Glacier Bancorp, Inc. · GBCI
$43.18
▲ +0.45 (+1.05%)
Última operación · 10/10/2026, 18:37:06 UTC
- Variación en el periodo
- −7.51%
- Máximo
- US$54.58
- 16 de julio de 2026
- Mínimo
- US$39.90
- 18 de noviembre de 2025
- Volumen medio diario
- 1.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.88 | 43.06 | 42.63 | 42.73 | −0.58% | 895,979.095 |
| 8 oct 2026 | 42.36 | 42.98 | 42.29 | 42.98 | +0.49% | 1.57 M |
| 7 oct 2026 | 43.09 | 43.15 | 42.48 | 42.77 | −1.86% | 1.17 M |
| 6 oct 2026 | 43.63 | 44.10 | 43.42 | 43.58 | −0.39% | 896,077.712 |
| 5 oct 2026 | 43.92 | 44.25 | 43.20 | 43.75 | −0.36% | 1.2 M |
| 2 oct 2026 | 43.71 | 44.39 | 43.71 | 43.91 | +1.15% | 765,825.252 |
| 1 oct 2026 | 42.94 | 43.49 | 42.19 | 43.41 | +0.49% | 1.02 M |
| 30 sep 2026 | 43.63 | 43.89 | 43.03 | 43.20 | −1.08% | 1.05 M |
| 29 sep 2026 | 44.06 | 44.27 | 43.61 | 43.67 | −0.89% | 1.35 M |
| 28 sep 2026 | 44.64 | 44.75 | 44.02 | 44.06 | −1.54% | 871,167.084 |
| 25 sep 2026 | 44.58 | 45.13 | 44.53 | 44.75 | +0.90% | 1.07 M |
| 24 sep 2026 | 44.31 | 44.46 | 43.87 | 44.35 | +0.50% | 1.08 M |
| 23 sep 2026 | 44.07 | 44.78 | 43.94 | 44.13 | −0.07% | 1.24 M |
| 22 sep 2026 | 45.23 | 45.24 | 44.16 | 44.16 | −1.47% | 1.21 M |
| 21 sep 2026 | 44.92 | 44.98 | 44.49 | 44.82 | +0.34% | 875,554.86 |
| 18 sep 2026 | 44.62 | 44.83 | 44.17 | 44.67 | −0.11% | 1.83 M |
| 17 sep 2026 | 45.49 | 45.59 | 44.72 | 44.72 | −0.49% | 608,549.098 |
| 16 sep 2026 | 45.39 | 45.76 | 44.42 | 44.94 | −0.69% | 1.47 M |
| 15 sep 2026 | 45.83 | 46.24 | 45.20 | 45.25 | −1.09% | 1.28 M |
| 14 sep 2026 | 45.63 | 46.42 | 45.63 | 45.75 | −0.17% | 1.4 M |
| 11 sep 2026 | 46.52 | 46.57 | 45.48 | 45.83 | −0.22% | 700,265.866 |
| 10 sep 2026 | 45.62 | 45.96 | 45.13 | 45.93 | +0.37% | 675,198.379 |
| 9 sep 2026 | 45.99 | 46.28 | 45.43 | 45.76 | −1.02% | 908,831.368 |
| 8 sep 2026 | 46.76 | 46.99 | 46.19 | 46.23 | −1.28% | 685,338.325 |
| 4 sep 2026 | 46.22 | 47.03 | 46.22 | 46.83 | +1.01% | 575,893.542 |
| 3 sep 2026 | 46.68 | 47.15 | 45.87 | 46.36 | −0.09% | 945,628.177 |
| 2 sep 2026 | 45.68 | 46.82 | 45.68 | 46.40 | +2.34% | 1.04 M |
| 1 sep 2026 | 46.20 | 46.52 | 45.25 | 45.34 | −2.09% | 905,598.877 |
| 31 ago 2026 | 46.82 | 47.12 | 46.21 | 46.31 | −1.22% | 1.02 M |
| 28 ago 2026 | 47.50 | 47.71 | 46.85 | 46.88 | −0.83% | 898,130.103 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.