NYSE - Delayed Quote • USD
Glacier Bancorp, Inc. (GBCI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 34.92 | 37.11 | 34.35 | 36.94 | 36.94 | 1,522,400 |
Apr 18, 2024 | 34.95 | 35.81 | 34.79 | 35.10 | 35.10 | 866,900 |
Apr 17, 2024 | 35.29 | 35.61 | 34.82 | 34.82 | 34.82 | 990,300 |
Apr 16, 2024 | 35.67 | 35.92 | 34.78 | 34.87 | 34.87 | 884,900 |
Apr 15, 2024 | 36.03 | 36.58 | 35.49 | 36.15 | 36.15 | 507,000 |
Apr 12, 2024 | 36.04 | 36.52 | 35.86 | 36.07 | 36.07 | 439,700 |
Apr 11, 2024 | 37.01 | 37.01 | 36.29 | 36.43 | 36.43 | 783,800 |
Apr 10, 2024 | 38.41 | 38.50 | 36.24 | 36.67 | 36.67 | 867,200 |
Apr 9, 2024 | 39.20 | 39.82 | 39.03 | 39.65 | 39.65 | 591,200 |
Apr 8, 2024 | 0.33 Dividend | |||||
Apr 8, 2024 | 38.34 | 39.09 | 38.24 | 38.95 | 38.95 | 371,700 |
Apr 5, 2024 | 37.77 | 38.53 | 37.70 | 38.25 | 37.92 | 391,700 |
Apr 4, 2024 | 38.46 | 38.84 | 38.07 | 38.18 | 37.85 | 360,800 |
Apr 3, 2024 | 37.61 | 38.11 | 37.44 | 37.81 | 37.48 | 422,600 |
Apr 2, 2024 | 38.31 | 38.52 | 37.72 | 37.97 | 37.64 | 494,400 |
Apr 1, 2024 | 40.18 | 40.18 | 38.71 | 38.85 | 38.51 | 441,700 |
Mar 28, 2024 | 39.85 | 40.51 | 39.70 | 40.28 | 39.93 | 737,600 |
Mar 27, 2024 | 38.39 | 39.89 | 38.19 | 39.86 | 39.52 | 477,300 |
Mar 26, 2024 | 38.75 | 38.76 | 37.87 | 38.10 | 37.77 | 442,300 |
Mar 25, 2024 | 38.40 | 38.80 | 38.06 | 38.38 | 38.05 | 352,100 |
Mar 22, 2024 | 39.00 | 39.00 | 37.99 | 38.17 | 37.84 | 505,600 |
Mar 21, 2024 | 38.59 | 39.51 | 38.59 | 38.94 | 38.60 | 531,000 |
Mar 20, 2024 | 37.31 | 39.19 | 37.07 | 38.27 | 37.94 | 1,442,500 |
Mar 19, 2024 | 37.21 | 37.74 | 37.19 | 37.49 | 37.17 | 600,400 |
Mar 18, 2024 | 37.78 | 37.91 | 37.28 | 37.39 | 37.07 | 629,100 |
Mar 15, 2024 | 37.60 | 38.41 | 37.53 | 37.90 | 37.57 | 1,684,700 |
Mar 14, 2024 | 39.19 | 39.29 | 37.34 | 37.70 | 37.37 | 654,100 |
Mar 13, 2024 | 40.25 | 40.82 | 39.16 | 39.51 | 39.17 | 615,200 |
Mar 12, 2024 | 40.34 | 40.60 | 39.73 | 40.30 | 39.95 | 693,700 |
Mar 11, 2024 | 40.30 | 40.71 | 40.16 | 40.59 | 40.24 | 704,900 |
Mar 8, 2024 | 40.76 | 40.87 | 40.11 | 40.47 | 40.12 | 751,700 |
Mar 7, 2024 | 40.37 | 40.63 | 39.85 | 40.07 | 39.72 | 458,200 |
Mar 6, 2024 | 39.35 | 40.66 | 38.78 | 39.71 | 39.37 | 668,300 |
Mar 5, 2024 | 37.35 | 39.60 | 37.35 | 39.45 | 39.11 | 514,700 |
Mar 4, 2024 | 37.88 | 38.20 | 37.40 | 37.64 | 37.32 | 446,800 |
Mar 1, 2024 | 37.09 | 37.56 | 35.88 | 37.52 | 37.20 | 648,100 |
Feb 29, 2024 | 36.89 | 37.71 | 36.58 | 37.42 | 37.10 | 749,200 |
Feb 28, 2024 | 35.65 | 36.17 | 35.60 | 36.00 | 35.69 | 701,700 |
Feb 27, 2024 | 36.48 | 36.74 | 35.88 | 36.11 | 35.80 | 494,800 |
Feb 26, 2024 | 36.08 | 36.48 | 35.67 | 36.12 | 35.81 | 641,800 |
Feb 23, 2024 | 36.60 | 36.93 | 36.09 | 36.44 | 36.13 | 611,400 |
Feb 22, 2024 | 36.54 | 36.82 | 36.17 | 36.67 | 36.35 | 682,000 |
Feb 21, 2024 | 37.30 | 37.39 | 36.55 | 36.74 | 36.42 | 573,800 |
Feb 20, 2024 | 37.22 | 37.80 | 37.08 | 37.44 | 37.12 | 349,000 |
Feb 16, 2024 | 37.98 | 37.99 | 37.30 | 37.63 | 37.31 | 705,100 |
Feb 15, 2024 | 36.16 | 38.81 | 36.16 | 38.50 | 38.17 | 887,700 |
Feb 14, 2024 | 35.90 | 36.37 | 34.99 | 35.84 | 35.53 | 1,079,100 |
Feb 13, 2024 | 35.88 | 36.21 | 34.74 | 35.30 | 35.00 | 1,242,300 |
Feb 12, 2024 | 36.76 | 37.84 | 36.76 | 37.38 | 37.06 | 1,059,600 |
Feb 9, 2024 | 36.83 | 36.99 | 36.03 | 36.72 | 36.40 | 969,400 |
Feb 8, 2024 | 36.81 | 37.60 | 36.49 | 36.74 | 36.42 | 842,800 |
Feb 7, 2024 | 37.11 | 37.34 | 36.12 | 36.90 | 36.58 | 684,400 |
Feb 6, 2024 | 36.75 | 37.30 | 36.46 | 36.92 | 36.60 | 726,500 |
Feb 5, 2024 | 36.97 | 37.22 | 35.86 | 36.87 | 36.55 | 908,000 |
Feb 2, 2024 | 37.24 | 37.83 | 36.83 | 37.48 | 37.16 | 1,056,200 |
Feb 1, 2024 | 38.74 | 39.11 | 36.63 | 38.26 | 37.93 | 2,115,500 |
Jan 31, 2024 | 40.14 | 40.37 | 38.55 | 38.66 | 38.33 | 1,214,300 |
Jan 30, 2024 | 40.99 | 41.47 | 40.92 | 41.06 | 40.71 | 1,547,800 |
Jan 29, 2024 | 41.65 | 42.60 | 40.41 | 40.99 | 40.64 | 1,424,700 |
Jan 26, 2024 | 40.58 | 42.75 | 39.65 | 41.92 | 41.56 | 1,595,300 |
Jan 25, 2024 | 41.07 | 41.13 | 38.55 | 38.69 | 38.36 | 1,497,100 |
Jan 24, 2024 | 41.94 | 42.25 | 40.36 | 40.53 | 40.18 | 1,027,200 |
Jan 23, 2024 | 42.00 | 42.13 | 40.43 | 41.47 | 41.11 | 1,225,100 |
Jan 22, 2024 | 41.41 | 41.95 | 40.83 | 41.71 | 41.35 | 864,100 |
Jan 19, 2024 | 39.82 | 41.04 | 39.15 | 41.03 | 40.68 | 587,000 |
Jan 18, 2024 | 39.53 | 40.05 | 39.35 | 39.60 | 39.26 | 556,300 |
Jan 17, 2024 | 38.36 | 39.57 | 38.14 | 39.35 | 39.01 | 518,400 |
Jan 16, 2024 | 39.35 | 39.93 | 39.16 | 39.34 | 39.00 | 538,500 |
Jan 12, 2024 | 40.80 | 41.05 | 39.52 | 39.89 | 39.55 | 418,400 |
Jan 11, 2024 | 40.16 | 40.38 | 39.27 | 40.32 | 39.97 | 667,500 |
Jan 10, 2024 | 39.62 | 40.63 | 39.44 | 40.60 | 40.25 | 567,400 |
Jan 9, 2024 | 39.91 | 40.21 | 39.53 | 39.92 | 39.58 | 428,900 |
Jan 8, 2024 | 40.22 | 40.64 | 39.85 | 40.60 | 40.25 | 410,600 |
Jan 5, 2024 | 39.71 | 40.99 | 39.71 | 40.26 | 39.91 | 427,000 |
Jan 4, 2024 | 39.92 | 40.59 | 39.92 | 40.19 | 39.84 | 556,400 |
Jan 3, 2024 | 41.34 | 41.34 | 39.73 | 39.78 | 39.44 | 955,000 |
Jan 2, 2024 | 40.91 | 42.47 | 40.77 | 41.89 | 41.53 | 712,500 |
Dec 29, 2023 | 42.29 | 42.42 | 41.28 | 41.32 | 40.96 | 553,600 |
Dec 28, 2023 | 42.40 | 42.74 | 42.09 | 42.50 | 42.13 | 373,600 |
Dec 27, 2023 | 42.91 | 43.21 | 42.53 | 42.60 | 42.23 | 520,400 |
Dec 26, 2023 | 42.18 | 43.19 | 42.18 | 42.80 | 42.43 | 453,500 |
Dec 22, 2023 | 42.42 | 42.93 | 41.72 | 42.04 | 41.68 | 594,300 |
Dec 21, 2023 | 42.44 | 42.56 | 41.56 | 42.09 | 41.73 | 580,100 |
Dec 20, 2023 | 42.59 | 43.64 | 41.92 | 41.96 | 41.60 | 633,800 |
Dec 19, 2023 | 42.25 | 43.50 | 41.90 | 42.68 | 42.31 | 731,200 |
Dec 18, 2023 | 43.78 | 43.78 | 41.58 | 42.16 | 41.80 | 1,082,800 |
Dec 15, 2023 | 43.56 | 44.06 | 42.49 | 43.46 | 43.09 | 2,805,000 |
Dec 14, 2023 | 41.96 | 43.01 | 41.22 | 42.87 | 42.50 | 1,529,700 |
Dec 13, 2023 | 37.34 | 40.35 | 36.75 | 40.16 | 39.81 | 1,314,500 |
Dec 12, 2023 | 38.02 | 38.02 | 37.33 | 37.34 | 37.02 | 654,000 |
Dec 11, 2023 | 37.88 | 38.35 | 37.70 | 38.11 | 37.78 | 608,000 |
Dec 8, 2023 | 37.70 | 38.35 | 37.39 | 37.95 | 37.62 | 674,900 |
Dec 7, 2023 | 36.57 | 37.71 | 36.26 | 37.69 | 37.36 | 622,900 |
Dec 6, 2023 | 36.56 | 37.72 | 36.23 | 36.29 | 35.98 | 520,500 |
Dec 5, 2023 | 36.59 | 36.74 | 35.76 | 36.02 | 35.71 | 535,000 |
Dec 4, 2023 | 0.33 Dividend | |||||
Dec 4, 2023 | 35.71 | 36.92 | 35.51 | 36.78 | 36.46 | 491,100 |
Dec 1, 2023 | 33.51 | 36.38 | 33.23 | 36.32 | 35.68 | 823,500 |
Nov 30, 2023 | 34.18 | 34.34 | 33.49 | 33.63 | 33.04 | 810,800 |
Nov 29, 2023 | 33.09 | 34.47 | 32.90 | 34.18 | 33.58 | 789,600 |
Nov 28, 2023 | 32.58 | 32.74 | 32.00 | 32.46 | 31.89 | 317,300 |
Nov 27, 2023 | 32.59 | 32.85 | 32.20 | 32.69 | 32.11 | 385,900 |
Nov 24, 2023 | 32.65 | 32.98 | 32.39 | 32.85 | 32.27 | 165,800 |
Nov 22, 2023 | 33.00 | 33.02 | 32.42 | 32.53 | 31.96 | 296,700 |
Nov 21, 2023 | 33.48 | 33.51 | 32.57 | 32.61 | 32.03 | 288,400 |
Nov 20, 2023 | 33.66 | 34.00 | 33.24 | 33.72 | 33.13 | 357,100 |
Nov 17, 2023 | 33.98 | 34.32 | 33.55 | 33.68 | 33.09 | 528,600 |
Nov 16, 2023 | 34.22 | 34.22 | 33.12 | 33.58 | 32.99 | 547,500 |
Nov 15, 2023 | 33.88 | 34.58 | 33.74 | 34.31 | 33.70 | 756,300 |
Nov 14, 2023 | 32.72 | 34.67 | 32.49 | 33.98 | 33.38 | 724,000 |
Nov 13, 2023 | 30.56 | 31.33 | 30.18 | 31.24 | 30.69 | 316,400 |
Nov 10, 2023 | 30.79 | 31.00 | 30.37 | 30.70 | 30.16 | 386,300 |
Nov 9, 2023 | 31.59 | 31.75 | 30.60 | 30.69 | 30.15 | 512,100 |
Nov 8, 2023 | 31.84 | 32.00 | 31.21 | 31.49 | 30.93 | 490,500 |
Nov 7, 2023 | 32.10 | 32.13 | 31.36 | 31.90 | 31.34 | 643,900 |
Nov 6, 2023 | 32.70 | 32.70 | 31.85 | 32.16 | 31.59 | 579,100 |
Nov 3, 2023 | 32.63 | 33.59 | 32.63 | 32.78 | 32.20 | 887,300 |
Nov 2, 2023 | 30.37 | 31.67 | 30.37 | 31.65 | 31.09 | 754,600 |
Nov 1, 2023 | 30.07 | 30.46 | 29.35 | 29.87 | 29.34 | 455,100 |
Oct 31, 2023 | 30.00 | 30.25 | 29.61 | 30.19 | 29.66 | 664,600 |
Oct 30, 2023 | 30.86 | 30.90 | 29.85 | 29.88 | 29.35 | 718,700 |
Oct 27, 2023 | 30.51 | 30.67 | 29.67 | 30.10 | 29.57 | 667,200 |
Oct 26, 2023 | 29.80 | 30.93 | 29.68 | 30.75 | 30.21 | 715,100 |
Oct 25, 2023 | 28.88 | 29.78 | 28.60 | 29.52 | 29.00 | 539,900 |
Oct 24, 2023 | 29.40 | 29.55 | 29.00 | 29.38 | 28.86 | 640,600 |
Oct 23, 2023 | 29.45 | 30.46 | 29.25 | 29.27 | 28.75 | 761,700 |
Oct 20, 2023 | 30.70 | 31.98 | 29.45 | 29.74 | 29.22 | 1,703,000 |
Oct 19, 2023 | 30.23 | 31.02 | 29.73 | 29.97 | 29.44 | 897,000 |
Oct 18, 2023 | 30.83 | 31.20 | 30.24 | 30.31 | 29.78 | 687,700 |
Oct 17, 2023 | 30.49 | 31.95 | 30.49 | 31.47 | 30.92 | 742,500 |
Oct 16, 2023 | 30.22 | 30.75 | 30.12 | 30.71 | 30.17 | 581,700 |
Oct 13, 2023 | 31.46 | 31.46 | 29.74 | 29.74 | 29.22 | 766,100 |
Oct 12, 2023 | 31.01 | 31.02 | 30.33 | 30.96 | 30.41 | 685,000 |
Oct 11, 2023 | 30.94 | 31.56 | 30.55 | 30.96 | 30.41 | 681,800 |
Oct 10, 2023 | 30.50 | 31.03 | 30.35 | 30.78 | 30.24 | 654,000 |
Oct 9, 2023 | 29.21 | 30.34 | 29.21 | 30.25 | 29.72 | 603,700 |
Oct 6, 2023 | 0.33 Dividend | |||||
Oct 6, 2023 | 28.70 | 30.06 | 28.55 | 29.66 | 29.14 | 768,600 |
Oct 5, 2023 | 28.56 | 29.48 | 28.56 | 29.38 | 28.54 | 885,800 |
Oct 4, 2023 | 28.05 | 28.74 | 27.36 | 28.70 | 27.88 | 687,600 |
Oct 3, 2023 | 28.61 | 28.84 | 27.96 | 28.19 | 27.38 | 790,700 |
Oct 2, 2023 | 28.50 | 28.99 | 28.40 | 28.76 | 27.94 | 949,000 |
Sep 29, 2023 | 28.75 | 29.29 | 28.43 | 28.50 | 27.68 | 824,200 |
Sep 28, 2023 | 28.35 | 29.19 | 27.78 | 28.46 | 27.64 | 803,800 |
Sep 27, 2023 | 29.00 | 29.09 | 28.04 | 28.25 | 27.44 | 1,025,300 |
Sep 26, 2023 | 28.41 | 29.56 | 28.40 | 29.00 | 28.17 | 1,139,700 |
Sep 25, 2023 | 27.92 | 28.84 | 27.80 | 28.77 | 27.95 | 476,100 |
Sep 22, 2023 | 28.04 | 28.27 | 27.69 | 28.08 | 27.27 | 918,500 |
Sep 21, 2023 | 27.34 | 28.32 | 26.84 | 28.06 | 27.26 | 837,600 |
Sep 20, 2023 | 27.86 | 28.01 | 27.44 | 27.53 | 26.74 | 654,300 |
Sep 19, 2023 | 28.05 | 28.33 | 27.44 | 27.58 | 26.79 | 892,100 |
Sep 18, 2023 | 28.86 | 28.86 | 27.97 | 27.98 | 27.18 | 743,400 |
Sep 15, 2023 | 28.71 | 29.05 | 28.63 | 28.79 | 27.96 | 1,551,900 |
Sep 14, 2023 | 28.89 | 29.49 | 28.89 | 29.06 | 28.23 | 364,600 |
Sep 13, 2023 | 29.23 | 29.24 | 28.29 | 28.51 | 27.69 | 465,200 |
Sep 12, 2023 | 28.82 | 29.51 | 28.82 | 29.21 | 28.37 | 397,200 |
Sep 11, 2023 | 28.95 | 29.37 | 28.56 | 28.68 | 27.86 | 509,700 |
Sep 8, 2023 | 28.60 | 28.90 | 28.12 | 28.67 | 27.85 | 486,000 |
Sep 7, 2023 | 28.95 | 29.28 | 28.33 | 28.57 | 27.75 | 627,100 |
Sep 6, 2023 | 30.58 | 30.90 | 29.06 | 29.11 | 28.28 | 481,900 |
Sep 5, 2023 | 30.97 | 31.38 | 30.50 | 30.61 | 29.73 | 562,900 |
Sep 1, 2023 | 30.60 | 31.62 | 30.60 | 31.33 | 30.43 | 381,500 |
Aug 31, 2023 | 30.30 | 30.59 | 29.93 | 30.21 | 29.34 | 574,500 |
Aug 30, 2023 | 30.85 | 30.98 | 30.28 | 30.35 | 29.48 | 437,800 |
Aug 29, 2023 | 30.71 | 31.38 | 30.48 | 31.02 | 30.13 | 312,600 |
Aug 28, 2023 | 30.09 | 30.98 | 30.09 | 30.73 | 29.85 | 423,700 |
Aug 25, 2023 | 30.17 | 30.21 | 29.26 | 29.86 | 29.00 | 400,600 |
Aug 24, 2023 | 29.61 | 30.35 | 29.61 | 29.92 | 29.06 | 322,900 |
Aug 23, 2023 | 29.32 | 30.03 | 29.17 | 29.86 | 29.00 | 352,700 |
Aug 22, 2023 | 30.47 | 30.91 | 29.32 | 29.33 | 28.49 | 484,100 |
Aug 21, 2023 | 31.19 | 31.26 | 30.34 | 30.53 | 29.65 | 368,700 |
Aug 18, 2023 | 30.29 | 31.15 | 30.10 | 31.05 | 30.16 | 680,100 |
Aug 17, 2023 | 30.78 | 30.86 | 30.30 | 30.63 | 29.75 | 324,700 |
Aug 16, 2023 | 31.06 | 31.44 | 30.61 | 30.66 | 29.78 | 428,300 |
Aug 15, 2023 | 32.10 | 32.10 | 31.00 | 31.14 | 30.25 | 464,100 |
Aug 14, 2023 | 32.50 | 33.04 | 32.21 | 32.66 | 31.72 | 287,500 |
Aug 11, 2023 | 33.25 | 33.55 | 32.98 | 32.99 | 32.04 | 341,000 |
Aug 10, 2023 | 34.03 | 34.25 | 33.10 | 33.34 | 32.38 | 498,200 |
Aug 9, 2023 | 33.36 | 33.70 | 32.99 | 33.51 | 32.55 | 442,600 |
Aug 8, 2023 | 33.05 | 33.81 | 32.26 | 33.71 | 32.74 | 803,300 |
Aug 7, 2023 | 33.36 | 34.03 | 32.73 | 33.97 | 33.00 | 537,500 |
Aug 4, 2023 | 33.25 | 33.71 | 32.95 | 33.36 | 32.40 | 587,600 |
Aug 3, 2023 | 33.28 | 33.54 | 32.57 | 33.32 | 32.36 | 535,100 |
Aug 2, 2023 | 31.88 | 33.48 | 31.88 | 33.47 | 32.51 | 597,400 |
Aug 1, 2023 | 32.67 | 32.67 | 31.71 | 32.52 | 31.59 | 560,000 |
Jul 31, 2023 | 33.23 | 33.39 | 32.55 | 32.70 | 31.76 | 640,700 |
Jul 28, 2023 | 33.22 | 33.60 | 33.01 | 33.13 | 32.18 | 568,700 |
Jul 27, 2023 | 33.83 | 33.93 | 32.74 | 32.88 | 31.94 | 634,000 |
Jul 26, 2023 | 33.02 | 33.87 | 32.40 | 33.60 | 32.64 | 764,100 |
Jul 25, 2023 | 33.54 | 33.76 | 32.36 | 32.59 | 31.66 | 1,037,900 |
Jul 24, 2023 | 30.95 | 33.40 | 30.95 | 33.36 | 32.40 | 997,000 |
Jul 21, 2023 | 36.45 | 36.45 | 32.00 | 32.25 | 31.33 | 1,484,100 |
Jul 20, 2023 | 35.64 | 35.81 | 34.35 | 35.07 | 34.06 | 1,136,200 |
Jul 19, 2023 | 34.16 | 35.32 | 34.00 | 35.28 | 34.27 | 884,300 |
Jul 18, 2023 | 32.58 | 34.42 | 32.58 | 34.15 | 33.17 | 1,223,300 |
Jul 17, 2023 | 31.75 | 32.79 | 31.72 | 32.60 | 31.67 | 529,200 |
Jul 14, 2023 | 32.43 | 32.43 | 31.59 | 31.90 | 30.99 | 898,700 |
Jul 13, 2023 | 31.41 | 32.45 | 31.27 | 32.21 | 31.29 | 722,000 |
Jul 12, 2023 | 30.97 | 31.52 | 30.66 | 31.36 | 30.46 | 651,200 |
Jul 11, 2023 | 30.28 | 30.48 | 29.88 | 30.22 | 29.35 | 528,200 |
Jul 10, 2023 | 0.33 Dividend | |||||
Jul 10, 2023 | 29.90 | 30.87 | 29.87 | 30.06 | 29.20 | 655,400 |
Jul 7, 2023 | 30.26 | 30.74 | 30.06 | 30.38 | 29.19 | 679,900 |
Jul 6, 2023 | 30.66 | 30.94 | 29.32 | 29.98 | 28.80 | 668,300 |
Jul 5, 2023 | 31.47 | 31.77 | 30.83 | 31.15 | 29.93 | 608,000 |
Jul 3, 2023 | 31.11 | 31.89 | 31.11 | 31.83 | 30.58 | 377,900 |
Jun 30, 2023 | 32.01 | 32.01 | 31.15 | 31.17 | 29.95 | 656,100 |
Jun 29, 2023 | 31.06 | 31.89 | 30.93 | 31.53 | 30.29 | 852,700 |
Jun 28, 2023 | 31.05 | 31.05 | 30.43 | 30.86 | 29.65 | 371,300 |
Jun 27, 2023 | 31.12 | 31.86 | 30.76 | 31.27 | 30.04 | 505,300 |
Jun 26, 2023 | 30.86 | 31.73 | 30.79 | 31.04 | 29.82 | 571,400 |
Jun 23, 2023 | 30.83 | 31.19 | 30.36 | 30.66 | 29.46 | 1,563,600 |
Jun 22, 2023 | 32.21 | 32.21 | 31.23 | 31.34 | 30.11 | 1,005,600 |
Jun 21, 2023 | 34.01 | 34.13 | 32.20 | 32.22 | 30.96 | 1,188,300 |
Jun 20, 2023 | 34.98 | 35.26 | 34.10 | 34.33 | 32.98 | 1,118,100 |
Jun 16, 2023 | 36.57 | 36.57 | 34.78 | 35.02 | 33.65 | 2,053,700 |
Jun 15, 2023 | 34.94 | 36.29 | 34.94 | 36.16 | 34.74 | 603,500 |
Jun 14, 2023 | 36.28 | 36.53 | 35.16 | 35.33 | 33.94 | 1,082,300 |
Jun 13, 2023 | 36.00 | 36.91 | 35.69 | 36.31 | 34.89 | 1,240,500 |
Jun 12, 2023 | 34.71 | 36.80 | 34.33 | 36.15 | 34.73 | 1,837,000 |
Jun 9, 2023 | 34.33 | 34.75 | 34.08 | 34.46 | 33.11 | 649,000 |
Jun 8, 2023 | 35.00 | 35.00 | 33.55 | 34.59 | 33.23 | 761,900 |
Jun 7, 2023 | 34.38 | 35.64 | 34.11 | 35.19 | 33.81 | 1,314,100 |
Jun 6, 2023 | 31.95 | 34.83 | 31.93 | 34.08 | 32.74 | 1,106,600 |
Jun 5, 2023 | 31.88 | 32.56 | 31.26 | 32.00 | 30.74 | 1,320,600 |
Jun 2, 2023 | 30.00 | 32.87 | 29.62 | 32.71 | 31.43 | 1,253,800 |
Jun 1, 2023 | 29.08 | 29.96 | 28.64 | 29.40 | 28.25 | 389,400 |
May 31, 2023 | 29.34 | 29.62 | 28.02 | 28.82 | 27.69 | 680,700 |
May 30, 2023 | 29.82 | 29.89 | 29.06 | 29.63 | 28.47 | 368,800 |
May 26, 2023 | 29.28 | 29.75 | 28.53 | 29.68 | 28.52 | 310,200 |
May 25, 2023 | 29.39 | 29.68 | 28.73 | 29.23 | 28.08 | 427,200 |
May 24, 2023 | 30.36 | 30.42 | 29.53 | 29.55 | 28.39 | 604,500 |
May 23, 2023 | 30.21 | 31.84 | 30.01 | 30.72 | 29.52 | 735,700 |
May 22, 2023 | 28.85 | 30.16 | 28.21 | 30.15 | 28.97 | 518,500 |
May 19, 2023 | 29.84 | 30.04 | 28.04 | 28.52 | 27.40 | 1,345,200 |
May 18, 2023 | 29.28 | 29.71 | 29.01 | 29.53 | 28.37 | 701,000 |
May 17, 2023 | 28.03 | 29.51 | 27.73 | 29.42 | 28.27 | 1,203,700 |
May 16, 2023 | 28.17 | 28.49 | 27.45 | 27.45 | 26.37 | 666,800 |
May 15, 2023 | 27.71 | 28.34 | 27.50 | 28.17 | 27.07 | 982,300 |
May 12, 2023 | 27.58 | 27.69 | 26.77 | 27.49 | 26.41 | 864,900 |
May 11, 2023 | 27.34 | 27.46 | 26.85 | 27.28 | 26.21 | 695,000 |
May 10, 2023 | 28.82 | 28.94 | 27.45 | 27.77 | 26.68 | 508,900 |
May 9, 2023 | 28.30 | 28.76 | 27.65 | 28.21 | 27.10 | 816,000 |
May 8, 2023 | 29.91 | 29.91 | 28.47 | 28.54 | 27.42 | 778,500 |
May 5, 2023 | 29.75 | 29.79 | 28.46 | 29.13 | 27.99 | 1,317,200 |
May 4, 2023 | 28.69 | 28.99 | 26.79 | 28.50 | 27.38 | 1,788,300 |
May 3, 2023 | 29.90 | 30.86 | 29.30 | 29.46 | 28.30 | 837,800 |
May 2, 2023 | 31.10 | 31.21 | 29.05 | 29.80 | 28.63 | 1,341,800 |
May 1, 2023 | 33.08 | 33.15 | 31.24 | 31.26 | 30.03 | 844,700 |
Apr 28, 2023 | 32.75 | 33.70 | 32.72 | 33.23 | 31.93 | 743,300 |
Apr 27, 2023 | 32.90 | 33.47 | 32.64 | 33.03 | 31.73 | 614,300 |
Apr 26, 2023 | 32.76 | 33.47 | 32.23 | 32.70 | 31.42 | 780,300 |
Apr 25, 2023 | 34.63 | 34.63 | 32.54 | 32.78 | 31.49 | 811,400 |
Apr 24, 2023 | 35.15 | 35.73 | 34.72 | 34.81 | 33.44 | 646,600 |
Apr 21, 2023 | 36.81 | 36.81 | 34.49 | 35.45 | 34.06 | 1,398,300 |
Apr 20, 2023 | 38.42 | 38.76 | 37.82 | 38.33 | 36.83 | 646,700 |
Related Tickers
FIBK First Interstate BancSystem, Inc.
25.60
+3.64%
CVBF CVB Financial Corp.
16.63
+4.07%
FFIN First Financial Bankshares, Inc.
30.01
+4.20%
BANR Banner Corporation
44.94
+2.77%
HOMB Home Bancshares, Inc. (Conway, AR)
24.01
+3.40%
HTH Hilltop Holdings Inc.
29.99
+3.24%
BHLB Berkshire Hills Bancorp, Inc.
21.71
+3.48%
FNB F.N.B. Corporation
13.13
+2.90%
INDB Independent Bank Corp.
50.56
+2.24%
BMRC Bank of Marin Bancorp
15.52
+2.31%