Holen Sie sich die Stockscreener-App
46.02
0.70%
0.3426
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $46.06 | $45.35 | $0.71 | 46,394.0 | +0.73% |
| 2025-07-22 | $46.08 | $44.97 | $1.11 | 920,453.0 | +1.08% |
| 2025-07-21 | $46.19 | $45.16 | $1.03 | 666,043.0 | -1.14% |
| 2025-07-18 | $46.11 | $45.37 | $0.74 | 614,982.0 | -0.17% |
| 2025-07-17 | $46.01 | $45.09 | $0.92 | 819,608.0 | +1.71% |
| 2025-07-16 | $45.34 | $43.81 | $1.52 | 852,593.0 | +1.51% |
| 2025-07-15 | $46.62 | $44.28 | $2.34 | 754,332.0 | -5.01% |
| 2025-07-14 | $46.73 | $46.03 | $0.70 | 688,750.0 | +1.08% |
| 2025-07-11 | $46.70 | $46.04 | $0.66 | 703,436.0 | -1.01% |
| 2025-07-10 | $47.11 | $45.75 | $1.36 | 887,796.0 | +1.04% |
| 2025-07-09 | $46.38 | $45.67 | $0.705 | 550,447.0 | +0.50% |
| 2025-07-08 | $46.51 | $45.31 | $1.20 | 681,696.0 | +0.50% |
| 2025-07-07 | $47.27 | $45.61 | $1.66 | 901,510.0 | -2.89% |
| 2025-07-03 | $47.27 | $46.65 | $0.615 | 494,023.0 | +1.53% |
| 2025-07-02 | $46.47 | $45.26 | $1.21 | 1,102,319.0 | +2.05% |
| 2025-07-01 | $45.46 | $42.73 | $2.73 | 1,171,834.0 | +5.48% |
| 2025-06-30 | $43.48 | $42.73 | $0.755 | 956,625.0 | +0.61% |
| 2025-06-27 | $43.98 | $42.68 | $1.29 | 1,896,105.0 | -1.86% |
| 2025-06-26 | $43.74 | $42.79 | $0.95 | 1,058,357.0 | +1.80% |
| 2025-06-25 | $43.28 | $42.00 | $1.28 | 1,192,419.0 | +1.68% |
| 2025-06-24 | $42.83 | $41.96 | $0.865 | 505,063.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $47.27 | $42.73 | $4.54 | 11,856,216.0 | +6.81% |
| 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% |
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% |
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):