Holen Sie sich die Stockscreener-App
41.49
0.68%
0.28
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $41.76 | $41.07 | $0.69 | 805,707.0 | +0.68% |
| 2025-06-04 | $41.97 | $41.19 | $0.775 | 354,383.0 | -1.51% |
| 2025-06-03 | $41.85 | $40.88 | $0.97 | 556,154.0 | +1.83% |
| 2025-06-02 | $41.34 | $40.57 | $0.765 | 1,458,158.0 | -0.92% |
| 2025-05-30 | $41.81 | $41.25 | $0.56 | 558,612.0 | -0.69% |
| 2025-05-29 | $41.80 | $40.91 | $0.89 | 680,430.0 | +1.51% |
| 2025-05-28 | $41.84 | $41.02 | $0.825 | 509,199.0 | -1.46% |
| 2025-05-27 | $41.76 | $40.86 | $0.90 | 547,105.0 | +2.66% |
| 2025-05-23 | $40.92 | $40.09 | $0.83 | 356,914.0 | -1.17% |
| 2025-05-22 | $41.49 | $40.39 | $1.10 | 801,817.0 | +0.73% |
| 2025-05-21 | $42.03 | $40.81 | $1.22 | 660,693.0 | -3.75% |
| 2025-05-20 | $42.52 | $41.98 | $0.54 | 1,111,917.0 | -0.19% |
| 2025-05-19 | $42.55 | $42.10 | $0.45 | 644,321.0 | -0.51% |
| 2025-05-16 | $43.52 | $42.55 | $0.97 | 2,138,319.0 | -1.68% |
| 2025-05-15 | $43.93 | $43.01 | $0.92 | 409,659.0 | +0.21% |
| 2025-05-14 | $43.95 | $43.38 | $0.57 | 443,086.0 | -1.48% |
| 2025-05-13 | $44.45 | $43.74 | $0.705 | 370,057.0 | -0.29% |
| 2025-05-12 | $44.70 | $43.41 | $1.29 | 636,695.0 | +4.79% |
| 2025-05-09 | $42.42 | $42.06 | $0.36 | 343,567.0 | -0.45% |
| 2025-05-08 | $42.69 | $41.48 | $1.21 | 497,898.0 | +2.87% |
| 2025-05-07 | $41.83 | $41.05 | $0.775 | 485,826.0 | +0.12% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $41.97 | $40.57 | $1.40 | 3,980,109.0 | +0.05% |
| 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% |
Glacier Bancorp Inc-Aktien (GBCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.06 | $33.23 | $10.83 | 16,021,664.0 | +22.87% |
| 2023-11 | $34.67 | $29.35 | $5.32 | 10,992,522.0 | +11.39% |
| 2023-10 | $31.98 | $27.36 | $4.62 | 16,706,693.0 | +5.93% |
| 2023-09 | $31.62 | $26.84 | $4.79 | 14,143,079.0 | -5.66% |
| 2023-08 | $34.25 | $29.17 | $5.08 | 10,764,645.0 | -7.61% |
| 2023-07 | $36.45 | $29.32 | $7.13 | 15,688,655.0 | +4.91% |
| 2023-06 | $36.91 | $28.64 | $8.27 | 21,310,087.0 | +8.15% |
| 2023-05 | $33.15 | $26.77 | $6.38 | 18,081,956.0 | -13.27% |
| 2023-04 | $42.21 | $32.23 | $9.98 | 11,874,090.0 | -20.90% |
| 2023-03 | $44.42 | $37.07 | $7.35 | 16,336,595.0 | +0.00% |
2.64%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):