Stockscreener 앱 받기
48.15
2.51%
-1.24
시간 외 거래:
48.18
0.03
+0.06%
Glacier Bancorp Inc 주식 (GBCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $49.78 | $47.74 | $2.04 | 1,486,258.0 | -2.51% |
| 2026-06-16 | $50.23 | $49.13 | $1.10 | 752,266.0 | +0.12% |
| 2026-06-15 | $50.99 | $49.18 | $1.81 | 1,036,726.0 | -1.24% |
| 2026-06-12 | $50.04 | $49.00 | $1.04 | 1,228,282.0 | +2.34% |
| 2026-06-11 | $49.06 | $47.56 | $1.50 | 1,314,562.0 | +1.92% |
| 2026-06-10 | $48.49 | $47.78 | $0.715 | 866,650.0 | +0.21% |
| 2026-06-09 | $48.86 | $47.44 | $1.42 | 980,853.0 | +1.42% |
| 2026-06-08 | $47.74 | $47.04 | $0.70 | 1,067,450.0 | -0.06% |
| 2026-06-05 | $47.66 | $46.96 | $0.695 | 903,435.0 | -0.06% |
| 2026-06-04 | $47.47 | $46.69 | $0.78 | 1,083,422.0 | +2.54% |
| 2026-06-03 | $46.59 | $45.69 | $0.905 | 1,169,849.0 | -1.35% |
| 2026-06-02 | $47.05 | $46.05 | $1.00 | 830,410.0 | +0.63% |
| 2026-06-01 | $47.17 | $45.98 | $1.19 | 700,661.0 | -2.52% |
| 2026-05-29 | $47.92 | $47.41 | $0.51 | 798,068.0 | -0.42% |
| 2026-05-28 | $47.83 | $47.17 | $0.66 | 687,481.0 | -0.40% |
| 2026-05-27 | $48.76 | $47.82 | $0.9399 | 519,037.0 | -1.38% |
| 2026-05-26 | $48.64 | $47.84 | $0.80 | 596,502.0 | +1.99% |
| 2026-05-22 | $48.26 | $47.45 | $0.81 | 1,100,876.0 | -0.29% |
| 2026-05-21 | $48.09 | $47.21 | $0.8833 | 554,353.0 | -0.25% |
| 2026-05-20 | $48.13 | $46.62 | $1.52 | 731,115.0 | +2.39% |
| 2026-05-19 | $46.90 | $46.09 | $0.81 | 536,604.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $50.99 | $45.69 | $5.30 | 14,907,082.0 | +1.26% |
| 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% |
1.34%
0.18%
자본화:
|
볼륨(24시간):