Italia markets closed

Glacier Bancorp, Inc. (GBCI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,51+0,11 (+0,31%)
Alla chiusura: 04:00PM EDT
35,51 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202435,0535,5234,7135,5135,511.268.000
20 giu 202435,8136,2035,3635,4035,40593.700
18 giu 202435,8136,4235,8136,0936,09388.500
17 giu 202435,0436,0235,0136,0036,00390.800
14 giu 202435,0835,5735,0135,2835,28310.300
13 giu 202435,9436,0435,4235,7935,79358.000
12 giu 202436,4337,0035,8736,0036,00487.400
11 giu 202434,7335,4734,4835,1035,10634.300
10 giu 202435,3235,6735,0235,1135,11438.400
07 giu 202435,6036,2335,6036,0136,01335.600
06 giu 202436,0336,4435,7736,1836,18284.600
05 giu 202436,4336,6335,9336,2136,21311.200
04 giu 202436,2036,5136,0036,0236,02329.300
03 giu 202438,0038,0036,6536,6936,69221.100
31 mag 202437,0637,4436,9137,3837,38580.400
30 mag 202436,6137,0236,3036,8536,85361.800
29 mag 202436,4436,4435,7635,9735,97389.700
28 mag 202437,8537,8537,0637,2737,27430.300
24 mag 202437,9838,3037,4037,7237,72411.000
23 mag 202438,7638,7637,5237,7537,75352.900
22 mag 202438,8739,1738,4738,6538,65356.800
21 mag 202438,9939,4438,9539,0739,07309.500
20 mag 202439,2839,6038,9539,1939,19385.800
17 mag 202438,8739,3238,8039,2739,27287.900
16 mag 202438,9539,3838,7138,8038,80306.700
15 mag 202439,5139,6838,7339,0739,07373.500
14 mag 202439,4339,4338,5838,9338,93372.000
13 mag 202439,2439,3538,7038,7138,71331.900
10 mag 202438,9839,0338,5338,8738,87294.000
09 mag 202438,7639,0338,4938,8438,84416.600
08 mag 202437,6638,8137,5338,7938,79483.600
07 mag 202438,0538,6037,9638,1638,16650.700
06 mag 202438,2338,4837,9037,9037,90448.800
03 mag 202438,4438,6737,7737,9137,91381.600
02 mag 202437,4137,7237,1737,6537,65420.600
01 mag 202436,6537,8336,3836,9036,90448.900
30 apr 202436,6937,0136,1636,1836,18424.100
29 apr 202437,3337,4336,9237,0637,06623.400
26 apr 202437,4637,8537,0637,1237,12373.500
25 apr 202437,8437,8436,9037,4037,40664.500
24 apr 202437,9038,5237,7337,9437,94605.700
23 apr 202437,6038,7437,5438,3938,39574.100
22 apr 202436,6337,7135,8337,6937,69741.500
19 apr 202434,9237,1134,3536,9436,941.522.400
18 apr 202434,9535,8134,7935,1035,10866.900
17 apr 202435,2935,6134,8234,8234,82990.300
16 apr 202435,6735,9234,7834,8734,87884.900
15 apr 202436,0336,5835,4936,1536,15507.000
12 apr 202436,0436,5235,8636,0736,07439.700
11 apr 202437,0137,0136,2936,4336,43783.800
10 apr 202438,4138,5036,2436,6736,67867.200
09 apr 202439,2039,8239,0339,6539,65591.200
08 apr 202438,3439,0938,2438,9538,95371.700
08 apr 20240.33 Dividendo
05 apr 202437,7738,5337,7038,2537,92391.700
04 apr 202438,4638,8438,0738,1837,85360.800
03 apr 202437,6138,1137,4437,8137,48422.600
02 apr 202438,3138,5237,7237,9737,64494.400
01 apr 202440,1840,1838,7138,8538,51441.700
28 mar 202439,8540,5139,7040,2839,93737.600
27 mar 202438,3939,8938,1939,8639,52477.300
26 mar 202438,7538,7637,8738,1037,77442.300
25 mar 202438,4038,8038,0638,3838,05352.100
22 mar 202439,0039,0037,9938,1737,84505.600
21 mar 202438,5939,5138,5938,9438,60531.000
20 mar 202437,3139,1937,0738,2737,941.442.500
19 mar 202437,2137,7437,1937,4937,17600.400
18 mar 202437,7837,9137,2837,3937,07629.100
15 mar 202437,6038,4137,5337,9037,571.684.700
14 mar 202439,1939,2937,3437,7037,37654.100
13 mar 202440,2540,8239,1639,5139,17615.200
12 mar 202440,3440,6039,7340,3039,95693.700
11 mar 202440,3040,7140,1640,5940,24704.900
08 mar 202440,7640,8740,1140,4740,12751.700
07 mar 202440,3740,6339,8540,0739,72458.200
06 mar 202439,3540,6638,7839,7139,37668.300
05 mar 202437,3539,6037,3539,4539,11514.700
04 mar 202437,8838,2037,4037,6437,32446.800
01 mar 202437,0937,5635,8837,5237,20648.100
29 feb 202436,8937,7136,5837,4237,10749.200
28 feb 202435,6536,1735,6036,0035,69701.700
27 feb 202436,4836,7435,8836,1135,80494.800
26 feb 202436,0836,4835,6736,1235,81641.800
23 feb 202436,6036,9336,0936,4436,13611.400
22 feb 202436,5436,8236,1736,6736,35682.000
21 feb 202437,3037,3936,5536,7436,42573.800
20 feb 202437,2237,8037,0837,4437,12349.000
16 feb 202437,9837,9937,3037,6337,31705.100
15 feb 202436,1638,8136,1638,5038,17887.700
14 feb 202435,9036,3734,9935,8435,531.079.100
13 feb 202435,8836,2134,7435,3035,001.242.300
12 feb 202436,7637,8436,7637,3837,061.059.600
09 feb 202436,8336,9936,0336,7236,40969.400
08 feb 202436,8137,6036,4936,7436,42842.800
07 feb 202437,1137,3436,1236,9036,58684.400
06 feb 202436,7537,3036,4636,9236,60726.500
05 feb 202436,9737,2235,8636,8736,55908.000
02 feb 202437,2437,8336,8337,4837,161.056.200
01 feb 202438,7439,1136,6338,2637,932.115.500
31 gen 202440,1440,3738,5538,6638,331.214.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...