Stockscreener 앱 받기
40.56
0.37%
-0.10
Glacier Bancorp Inc 주식 (GBCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $40.87 | $39.97 | $0.90 | 247,055.0 | -0.36% |
| 2025-11-03 | $40.69 | $39.95 | $0.74 | 980,981.0 | -0.47% |
| 2025-10-31 | $41.42 | $39.93 | $1.49 | 1,536,153.0 | +0.34% |
| 2025-10-30 | $41.55 | $40.45 | $1.10 | 909,360.0 | +0.10% |
| 2025-10-29 | $43.09 | $40.43 | $2.66 | 1,362,412.0 | -5.00% |
| 2025-10-28 | $43.55 | $42.75 | $0.80 | 590,169.0 | -1.79% |
| 2025-10-27 | $44.46 | $43.39 | $1.07 | 823,913.0 | -0.59% |
| 2025-10-24 | $44.24 | $43.47 | $0.77 | 673,482.0 | +1.93% |
| 2025-10-23 | $43.38 | $42.78 | $0.60 | 854,871.0 | +0.05% |
| 2025-10-22 | $44.00 | $42.84 | $1.16 | 1,151,554.0 | -0.58% |
| 2025-10-21 | $43.67 | $42.98 | $0.695 | 1,071,866.0 | -0.76% |
| 2025-10-20 | $44.45 | $43.55 | $0.905 | 1,303,000.0 | -0.82% |
| 2025-10-17 | $46.36 | $42.92 | $3.44 | 2,499,084.0 | -2.46% |
| 2025-10-16 | $47.94 | $44.48 | $3.46 | 1,852,856.0 | -6.18% |
| 2025-10-15 | $49.45 | $47.57 | $1.88 | 951,910.0 | -2.12% |
| 2025-10-14 | $49.56 | $46.62 | $2.94 | 852,646.0 | +3.55% |
| 2025-10-13 | $47.54 | $46.34 | $1.20 | 754,624.0 | +2.55% |
| 2025-10-10 | $48.60 | $46.05 | $2.55 | 889,915.0 | -2.86% |
| 2025-10-09 | $48.16 | $47.12 | $1.05 | 543,400.0 | -0.92% |
| 2025-10-08 | $48.41 | $46.97 | $1.44 | 785,719.0 | +1.24% |
| 2025-10-07 | $48.65 | $47.21 | $1.44 | 937,956.0 | -2.19% |
Glacier Bancorp Inc 주식 (GBCI) 연도별 가격 이력
이 심층 분석에서는 Glacier Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glacier Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glacier Bancorp Inc 주식 (GBCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.87 | $39.95 | $0.92 | 1,228,036.0 | -0.82% |
| 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 주식 (GBCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GBCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.92%
자본화:
|
볼륨(24시간):