Holen Sie sich die Stockscreener-App
46.28
0.64%
0.295
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Glacier Bancorp Inc-Aktien (GBCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $46.30 | $45.84 | $0.4599 | 15,393.0 | +0.64% |
| 2026-10-22 | $46.09 | $44.30 | $1.79 | 1,265,006.0 | +2.91% |
| 2026-10-21 | $44.95 | $44.27 | $0.675 | 1,059,982.0 | +0.43% |
| 2026-10-20 | $44.81 | $43.69 | $1.12 | 1,752,871.0 | +2.06% |
| 2026-10-19 | $43.88 | $43.46 | $0.425 | 942,153.0 | -0.52% |
| 2026-10-16 | $44.62 | $43.55 | $1.06 | 660,171.0 | +0.16% |
| 2026-10-15 | $43.88 | $42.79 | $1.09 | 1,317,445.0 | +2.46% |
| 2026-10-14 | $42.97 | $42.23 | $0.745 | 1,050,608.0 | -0.61% |
| 2026-10-13 | $43.48 | $42.67 | $0.805 | 946,547.0 | -0.09% |
| 2026-10-12 | $43.27 | $42.70 | $0.58 | 870,928.0 | +0.66% |
| 2026-10-09 | $43.06 | $42.63 | $0.43 | 895,979.0 | -0.58% |
| 2026-10-08 | $42.98 | $42.29 | $0.69 | 1,571,648.0 | +0.49% |
| 2026-10-07 | $43.15 | $42.48 | $0.665 | 1,166,349.0 | -1.86% |
| 2026-10-06 | $44.10 | $43.42 | $0.68 | 896,078.0 | -0.39% |
| 2026-10-05 | $44.25 | $43.20 | $1.05 | 1,204,691.0 | -0.36% |
| 2026-10-02 | $44.39 | $43.71 | $0.6799 | 765,825.0 | +1.15% |
| 2026-10-01 | $43.49 | $42.19 | $1.30 | 1,021,417.0 | +0.49% |
| 2026-09-30 | $43.89 | $43.03 | $0.8591 | 1,052,017.0 | -1.08% |
| 2026-09-29 | $44.27 | $43.61 | $0.66 | 1,320,909.0 | -0.89% |
| 2026-09-28 | $44.75 | $44.02 | $0.73 | 871,167.0 | -1.54% |
| 2026-09-25 | $45.12 | $44.53 | $0.595 | 1,071,382.0 | +0.90% |
| 2026-09-24 | $44.45 | $43.87 | $0.585 | 1,083,485.0 | +0.50% |
| 2026-09-23 | $44.78 | $43.94 | $0.84 | 1,243,965.0 | -0.07% |
Glacier Bancorp Inc-Aktien (GBCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Glacier Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GBCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Glacier Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Glacier Bancorp Inc-Aktien (GBCI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $46.30 | $42.19 | $4.11 | 17,403,091.0 | +7.14% |
| 2026-09 | $47.15 | $43.03 | $4.12 | 21,758,761.0 | -6.72% |
| 2026-08 | $51.46 | $46.21 | $5.25 | 20,048,944.0 | -6.05% |
| 2026-07 | $54.58 | $48.53 | $6.05 | 26,787,391.0 | -4.44% |
| 2026-06 | $52.16 | $45.69 | $6.47 | 27,848,638.0 | +8.48% |
| 2026-05 | $50.15 | $45.44 | $4.71 | 16,190,959.0 | -3.06% |
| 2026-04 | $50.06 | $44.26 | $5.80 | 18,739,657.0 | +9.81% |
| 2026-03 | $46.44 | $41.87 | $4.57 | 22,988,951.0 | -1.80% |
| 2026-02 | $53.99 | $45.18 | $8.81 | 20,889,018.0 | -10.24% |
| 2026-01 | $51.06 | $43.14 | $7.92 | 20,846,689.0 | +15.05% |
Glacier Bancorp Inc-Aktien (GBCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.48 | $41.93 | $4.55 | 18,028,764.0 | +5.06% |
| 2025-11 | $43.66 | $39.90 | $3.76 | 14,588,573.0 | +3.55% |
| 2025-10 | $49.56 | $39.93 | $9.63 | 26,817,439.0 | -16.07% |
| 2025-09 | $50.54 | $47.04 | $3.50 | 15,530,833.0 | -0.98% |
| 2025-08 | $49.47 | $42.08 | $7.39 | 15,965,294.0 | +12.14% |
| 2025-07 | $47.27 | $42.73 | $4.54 | 17,023,264.0 | +1.74% |
| 2025-06 | $44.05 | $39.96 | $4.09 | 15,602,394.0 | +3.88% |
| 2025-05 | $44.70 | $40.09 | $4.61 | 13,396,726.0 | +1.74% |
| 2025-04 | $44.55 | $36.76 | $7.79 | 15,188,966.0 | -7.82% |
| 2025-03 | $49.73 | $43.18 | $6.55 | 14,720,172.0 | -9.46% |
| 2025-02 | $51.50 | $47.21 | $4.29 | 11,117,168.0 | -1.67% |
| 2025-01 | $52.81 | $47.06 | $5.75 | 11,973,170.0 | -1.10% |
Glacier Bancorp Inc-Aktien (GBCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.54 | $49.32 | $9.22 | 10,714,326.0 | -13.42% |
| 2024-11 | $60.67 | $50.65 | $10.02 | 11,899,239.0 | +11.01% |
| 2024-10 | $53.93 | $43.70 | $10.23 | 12,088,477.0 | +14.11% |
| 2024-09 | $47.49 | $41.05 | $6.44 | 13,992,588.0 | -3.38% |
| 2024-08 | $47.71 | $38.51 | $9.20 | 11,976,747.0 | +5.79% |
| 2024-07 | $46.78 | $35.57 | $11.21 | 14,375,931.0 | +19.80% |
| 2024-06 | $38.00 | $34.48 | $3.52 | 10,003,334.0 | -0.16% |
| 2024-05 | $39.68 | $35.76 | $3.92 | 8,433,956.0 | +3.32% |
| 2024-04 | $40.18 | $34.35 | $5.83 | 13,390,401.0 | -10.18% |
| 2024-03 | $40.87 | $35.88 | $4.99 | 13,553,998.0 | +7.64% |
| 2024-02 | $39.11 | $34.74 | $4.37 | 17,080,720.0 | -3.21% |
| 2024-01 | $42.75 | $38.14 | $4.61 | 17,736,084.0 | -6.44% |
0.11%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):