Stockscreener 앱 받기
45.93
0.37%
0.17
시장 영업 전:
46.01
0.08
+0.17%
Glacier Bancorp Inc 주식 (GBCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $45.96 | $45.13 | $0.83 | 675,195.0 | +0.37% |
| 2026-09-09 | $46.28 | $45.42 | $0.855 | 908,799.0 | -1.02% |
| 2026-09-08 | $46.99 | $46.19 | $0.80 | 684,206.0 | -1.28% |
| 2026-09-04 | $47.03 | $46.22 | $0.81 | 575,890.0 | +1.01% |
| 2026-09-03 | $47.15 | $45.87 | $1.28 | 945,626.0 | -0.09% |
| 2026-09-02 | $46.81 | $45.68 | $1.13 | 1,042,648.0 | +2.34% |
| 2026-09-01 | $46.52 | $45.25 | $1.27 | 905,597.0 | -2.09% |
| 2026-08-31 | $47.12 | $46.21 | $0.91 | 1,014,926.0 | -1.22% |
| 2026-08-28 | $47.71 | $46.85 | $0.86 | 898,128.0 | -0.83% |
| 2026-08-27 | $47.32 | $46.40 | $0.925 | 743,892.0 | +0.19% |
| 2026-08-26 | $47.76 | $47.13 | $0.63 | 865,364.0 | -0.36% |
| 2026-08-25 | $47.37 | $46.50 | $0.87 | 1,345,431.0 | +1.24% |
| 2026-08-24 | $47.55 | $46.72 | $0.825 | 891,206.0 | -1.02% |
| 2026-08-21 | $47.73 | $47.05 | $0.68 | 983,603.0 | +0.00% |
| 2026-08-20 | $47.94 | $47.16 | $0.78 | 961,767.0 | -1.46% |
| 2026-08-19 | $49.45 | $47.83 | $1.62 | 940,612.0 | -2.08% |
| 2026-08-18 | $49.96 | $48.91 | $1.05 | 822,953.0 | -1.29% |
| 2026-08-17 | $49.98 | $49.58 | $0.405 | 616,531.0 | -0.64% |
| 2026-08-14 | $50.11 | $49.46 | $0.65 | 655,255.0 | +0.32% |
| 2026-08-13 | $49.98 | $49.53 | $0.445 | 614,360.0 | +1.20% |
| 2026-08-12 | $49.86 | $48.79 | $1.07 | 930,509.0 | +0.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $47.15 | $45.13 | $2.02 | 6,413,156.0 | -0.82% |
| 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 주식 (GBCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.13%
0.75%
자본화:
|
볼륨(24시간):