Glacier Bancorp Inc (GBCI) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	44.09	44.62	43.56	43.83	+0.16%	660,200
2026-10-15	43.06	43.88	42.79	43.76	+2.46%	1,317,400
2026-10-14	42.29	42.97	42.23	42.71	-0.61%	1,050,600
2026-10-13	43.33	43.48	42.67	42.97	-0.09%	946,500
2026-10-12	42.72	43.28	42.70	43.01	+0.66%	870,900
2026-10-09	42.88	43.06	42.63	42.73	-0.58%	896,000
2026-10-08	42.36	42.98	42.29	42.98	+0.49%	1,571,600
2026-10-07	43.09	43.15	42.48	42.77	-1.86%	1,166,300
2026-10-06	43.63	44.10	43.42	43.58	-0.39%	896,100
2026-10-05	43.92	44.25	43.20	43.75	-0.36%	1,204,700
2026-10-02	43.71	44.39	43.71	43.91	+1.15%	765,800
2026-10-01	42.94	43.49	42.19	43.41	+0.49%	1,021,400
2026-09-30	43.63	43.89	43.03	43.20	-1.08%	1,052,000
2026-09-29	44.06	44.27	43.61	43.67	-0.89%	1,349,500
2026-09-28	44.64	44.75	44.02	44.06	-1.54%	871,200
2026-09-25	44.58	45.13	44.53	44.75	+0.90%	1,071,400
2026-09-24	44.31	44.46	43.87	44.35	+0.50%	1,083,500
2026-09-23	44.07	44.78	43.94	44.13	-0.07%	1,244,000
2026-09-22	45.23	45.24	44.16	44.16	-1.47%	1,213,900
2026-09-21	44.92	44.98	44.49	44.82	+0.34%	875,600
2026-09-18	44.62	44.83	44.17	44.67	-0.11%	1,831,400
2026-09-17	45.49	45.59	44.72	44.72	-0.49%	608,500
2026-09-16	45.39	45.76	44.42	44.94	-0.69%	1,468,400
2026-09-15	45.83	46.24	45.20	45.25	-1.09%	1,275,200
2026-09-14	45.63	46.42	45.63	45.75	-0.17%	1,404,600
2026-09-11	46.52	46.57	45.48	45.83	-0.22%	700,300
2026-09-10	45.62	45.96	45.13	45.93	+0.37%	675,200
2026-09-09	45.99	46.28	45.43	45.76	-1.02%	908,800
2026-09-08	46.76	46.99	46.19	46.23	-1.28%	685,300
2026-09-04	46.22	47.03	46.22	46.83	+1.01%	575,900
2026-09-03	46.68	47.15	45.87	46.36	-0.09%	945,600
2026-09-02	45.68	46.82	45.68	46.40	+2.34%	1,043,500
2026-09-01	46.20	46.52	45.25	45.34	-2.09%	905,600
2026-08-31	46.82	47.12	46.21	46.31	-1.22%	1,015,600
2026-08-28	47.50	47.71	46.85	46.88	-0.83%	898,100
2026-08-27	46.69	47.32	46.40	47.27	+0.19%	743,900
2026-08-26	47.51	47.76	47.13	47.18	-0.36%	865,400
2026-08-25	47.02	47.37	46.50	47.35	+1.24%	1,345,400
2026-08-24	47.27	47.55	46.72	46.77	-1.02%	891,200
2026-08-21	47.65	47.73	47.05	47.25	+0.00%	983,600
2026-08-20	47.59	47.94	47.16	47.25	-1.46%	989,100
2026-08-19	49.29	49.45	47.83	47.95	-2.08%	940,600
2026-08-18	49.74	49.96	48.91	48.97	-1.29%	823,000
2026-08-17	49.77	49.99	49.58	49.61	-0.64%	616,600
2026-08-14	49.62	50.11	49.46	49.93	+0.32%	655,900
2026-08-13	49.60	49.98	49.54	49.77	+1.20%	614,400
2026-08-12	49.52	49.86	48.79	49.18	+0.14%	930,500
2026-08-11	48.86	49.16	48.70	49.11	+0.72%	904,300
2026-08-10	48.38	48.84	48.33	48.76	+0.02%	959,000
2026-08-07	48.23	49.07	48.02	48.75	+0.52%	1,062,400
2026-08-06	50.65	50.65	48.46	48.50	-3.00%	1,652,800
2026-08-05	51.09	51.46	49.99	50.00	-1.86%	1,109,500
2026-08-04	50.53	51.29	50.37	50.95	+0.91%	922,000
2026-08-03	49.48	50.50	49.48	50.49	+2.43%	1,196,500
2026-07-31	49.25	49.39	48.72	49.29	+0.65%	906,600
2026-07-30	49.31	49.55	48.80	48.97	+0.33%	903,000
2026-07-29	49.20	49.44	48.53	48.81	-1.41%	1,139,600
2026-07-28	49.29	49.62	48.78	49.51	+1.04%	1,462,300
2026-07-27	50.50	50.76	48.98	49.00	-2.53%	1,606,600
2026-07-24	49.64	50.73	48.68	50.27	-0.75%	1,957,400
2026-07-23	50.24	50.73	49.76	50.65	-1.02%	1,649,700
2026-07-22	52.32	52.58	51.14	51.17	-2.09%	1,850,100
2026-07-21	52.35	52.35	51.40	52.26	-0.08%	1,038,400
2026-07-20	53.55	53.73	52.12	52.30	-2.37%	1,158,200
2026-07-17	53.91	54.36	53.01	53.57	-1.72%	1,392,300
2026-07-16	53.00	54.58	52.91	54.51	+3.41%	1,170,700
2026-07-15	52.01	53.19	51.92	52.71	+1.78%	1,132,400
2026-07-14	51.82	52.26	51.49	51.79	+0.06%	1,152,500
2026-07-13	51.51	51.90	51.17	51.76	+0.52%	838,100
2026-07-10	51.52	51.75	51.03	51.49	+0.31%	909,200
2026-07-09	50.48	51.51	50.17	51.33	+2.13%	905,700
2026-07-08	51.89	51.89	49.98	50.26	-3.29%	1,019,200
2026-07-07	52.42	52.53	51.91	51.97	-1.08%	954,100
2026-07-06	51.51	52.64	51.44	52.54	+1.47%	1,252,100
2026-07-02	53.00	53.13	51.45	51.78	-1.84%	790,300
2026-07-01	51.75	52.97	51.40	52.75	+2.27%	1,640,100
2026-06-30	51.74	52.16	51.49	51.58	-0.65%	1,434,600
2026-06-29	51.59	51.92	51.04	51.92	-0.23%	1,773,000
2026-06-26	50.97	52.09	50.66	52.04	+2.44%	5,160,900
2026-06-25	50.00	51.25	50.00	50.80	+0.93%	1,393,100
2026-06-24	49.58	50.41	49.58	50.33	+1.39%	1,226,700
2026-06-23	49.00	49.75	48.83	49.64	+1.45%	775,400
2026-06-22	48.56	49.32	48.38	48.93	+1.03%	955,300
2026-06-18	48.34	48.96	47.43	48.43	+0.58%	1,714,000
2026-06-17	49.12	49.79	47.74	48.15	-2.51%	1,459,200
2026-06-16	49.96	50.23	49.13	49.39	+0.12%	752,300
2026-06-15	50.38	50.99	49.18	49.33	-1.24%	1,090,500
2026-06-12	49.21	50.04	49.00	49.95	+2.34%	1,228,300
2026-06-11	48.12	49.06	47.56	48.81	+1.92%	1,314,600
2026-06-10	47.98	48.50	47.78	47.89	+0.21%	866,700
2026-06-09	47.58	48.86	47.44	47.79	+1.42%	980,900
2026-06-08	47.51	47.74	47.04	47.12	-0.06%	1,090,400
2026-06-05	47.39	47.66	46.96	47.15	-0.06%	903,400
2026-06-04	46.84	47.47	46.69	47.18	+2.54%	1,083,400
2026-06-03	46.47	46.60	45.69	46.01	-1.35%	1,170,300
2026-06-02	46.05	47.05	46.05	46.64	+0.63%	830,400
2026-06-01	46.99	47.17	45.98	46.35	-2.52%	702,600
2026-05-29	47.54	47.92	47.41	47.55	-0.42%	798,800
2026-05-28	47.61	47.83	47.17	47.75	-0.40%	687,500
2026-05-27	48.61	48.76	47.82	47.94	-1.38%	519,000
2026-05-26	47.84	48.64	47.84	48.61	+1.99%	596,500
2026-05-22	47.94	48.26	47.45	47.66	-0.29%	1,100,900
2026-05-21	47.60	48.10	47.21	47.80	-0.25%	554,400
2026-05-20	47.03	48.14	46.62	47.92	+2.39%	731,300
2026-05-19	46.44	46.90	46.09	46.80	+0.02%	536,600
2026-05-18	45.94	46.92	45.73	46.79	+2.70%	752,800
2026-05-15	46.48	46.53	45.44	45.56	-1.94%	724,700
2026-05-14	46.37	46.99	46.33	46.46	+0.74%	567,400
2026-05-13	46.42	46.80	46.07	46.12	-1.07%	900,400
2026-05-12	47.31	47.31	45.69	46.62	-1.29%	1,924,700
2026-05-11	49.02	49.03	47.16	47.23	-3.20%	870,600
2026-05-08	48.87	48.91	48.49	48.79	+0.00%	750,700
2026-05-07	49.81	50.15	48.59	48.79	-1.93%	786,900
2026-05-06	49.24	49.99	49.11	49.75	+2.22%	995,800
2026-05-05	48.35	48.74	48.11	48.67	+1.04%	931,600
2026-05-04	48.64	49.08	48.02	48.17	-1.85%	737,300
2026-05-01	49.13	49.62	48.54	49.08	+0.06%	768,200
2026-04-30	47.81	49.27	47.81	49.05	+1.89%	1,027,800
2026-04-29	49.33	49.57	48.06	48.14	-2.65%	1,072,400
2026-04-28	49.83	50.07	49.24	49.45	+0.10%	749,700
2026-04-27	48.83	49.63	48.65	49.40	+1.40%	989,800
2026-04-24	48.38	49.95	47.54	48.72	-1.32%	1,219,800
2026-04-23	49.03	49.51	48.56	49.37	+1.04%	975,500
2026-04-22	49.19	49.58	48.60	48.86	-0.39%	913,800
2026-04-21	49.39	49.70	48.84	49.05	-0.75%	732,600
2026-04-20	48.72	49.62	48.59	49.42	+0.98%	730,200
2026-04-17	48.21	49.72	48.08	48.94	+2.99%	866,300
2026-04-16	47.53	48.09	47.38	47.52	-0.48%	634,700
2026-04-15	47.88	47.96	47.17	47.75	-0.25%	760,400
2026-04-14	48.50	48.50	47.82	47.87	-1.60%	1,012,700
2026-04-13	47.80	48.80	47.67	48.65	+1.08%	1,157,000
2026-04-10	48.13	48.29	47.66	48.13	-0.17%	723,600
2026-04-09	47.06	48.34	46.96	48.21	+1.79%	1,009,600
2026-04-08	47.62	48.19	47.32	47.36	+2.64%	1,289,200
2026-04-07	46.13	46.27	45.67	46.14	-0.47%	703,400
2026-04-06	45.37	46.53	45.17	46.36	+1.89%	642,500
2026-04-02	44.27	45.87	44.26	45.50	+1.00%	1,031,300
2026-04-01	44.91	45.67	44.91	45.05	+0.85%	725,800
2026-03-31	44.48	45.01	43.85	44.67	+2.10%	899,900
2026-03-30	43.83	43.95	43.31	43.75	+0.64%	672,700
2026-03-27	44.29	44.30	43.33	43.47	-2.20%	712,100
2026-03-26	44.39	44.83	44.30	44.45	-0.40%	541,000
2026-03-25	45.28	45.33	44.06	44.63	-0.09%	612,900
2026-03-24	43.78	45.27	43.78	44.67	+0.81%	864,100
2026-03-23	44.97	45.49	44.18	44.31	+2.24%	919,800
2026-03-20	42.95	43.38	42.47	43.34	+1.00%	1,516,200
2026-03-19	42.47	43.48	42.30	42.91	+0.26%	930,000
2026-03-18	43.45	43.73	42.71	42.80	-1.72%	999,400
2026-03-17	44.02	44.44	43.12	43.55	+0.42%	636,500
2026-03-16	43.94	44.33	43.35	43.37	-0.25%	637,300
2026-03-13	44.58	44.78	43.33	43.48	-1.27%	808,700
2026-03-12	43.88	44.71	43.66	44.04	-1.85%	1,186,700
2026-03-11	44.04	44.95	43.92	44.87	+0.36%	1,287,500
2026-03-10	43.94	45.80	43.50	44.71	+1.29%	1,686,500
2026-03-09	43.00	44.38	41.87	44.14	+1.33%	2,038,500
2026-03-06	42.97	43.72	42.10	43.56	-1.74%	1,010,100
2026-03-05	44.18	45.01	43.76	44.33	-1.97%	984,500
2026-03-04	45.36	45.48	44.84	45.22	+0.18%	960,100
2026-03-03	44.52	45.59	43.89	45.14	-1.61%	1,044,400
2026-03-02	44.43	46.44	44.21	45.88	+0.86%	2,063,500
2026-02-27	47.56	47.73	45.18	45.49	-7.05%	1,671,000
2026-02-26	48.86	49.76	48.28	48.94	+0.91%	709,600
2026-02-25	48.22	48.72	47.63	48.50	+1.46%	522,100
2026-02-24	47.66	48.26	47.31	47.80	+0.21%	857,300
2026-02-23	50.28	50.92	47.66	47.70	-5.54%	940,900
2026-02-20	49.84	50.68	49.32	50.50	+1.24%	1,060,400
2026-02-19	49.87	50.28	49.15	49.88	-0.82%	890,100
2026-02-18	50.50	51.69	50.16	50.29	-1.10%	1,045,500
2026-02-17	51.56	52.18	50.55	50.85	-0.86%	1,029,600
2026-02-13	50.85	51.61	50.39	51.29	+0.43%	592,200
2026-02-12	52.43	52.96	50.37	51.07	-1.22%	856,100
2026-02-11	52.32	52.71	51.40	51.70	-0.25%	946,000
2026-02-10	51.72	52.91	51.35	51.83	-2.59%	1,007,000
2026-02-09	52.97	53.97	52.70	53.21	+0.04%	781,000
2026-02-06	53.08	53.99	52.52	53.19	+1.99%	1,398,900
2026-02-05	53.17	53.98	51.76	52.15	-1.96%	1,837,700
2026-02-04	52.39	53.61	52.11	53.19	+2.21%	1,293,900
2026-02-03	50.50	52.14	50.33	52.04	+2.62%	1,307,000
2026-02-02	50.54	51.75	50.44	50.71	+0.06%	2,284,700
2026-01-30	49.60	51.06	49.47	50.68	+1.50%	2,088,700
2026-01-29	49.20	50.01	48.89	49.93	+1.98%	1,152,000
2026-01-28	48.82	49.75	48.40	48.96	+0.43%	1,237,500
2026-01-27	48.66	49.08	48.03	48.75	+0.47%	818,800
2026-01-26	48.14	48.66	47.32	48.52	+1.08%	1,033,800
2026-01-23	49.77	50.92	47.79	48.00	-3.75%	1,747,000
2026-01-22	49.83	50.87	49.69	49.87	+0.40%	1,382,300
2026-01-21	47.21	49.98	47.10	49.67	+5.84%	1,338,300
2026-01-20	46.79	47.38	46.50	46.93	-1.94%	629,500
2026-01-16	48.31	48.49	47.80	47.86	-1.10%	793,200
2026-01-15	47.08	48.89	47.08	48.39	+3.15%	1,170,200
2026-01-14	46.00	47.41	45.99	46.91	+2.00%	1,112,800
2026-01-13	46.81	46.90	45.94	45.99	-1.31%	693,900
2026-01-12	46.73	47.12	46.33	46.60	-1.25%	901,100
2026-01-09	47.57	47.89	46.84	47.19	-0.59%	1,167,800
2026-01-08	46.16	48.15	46.16	47.47	+2.02%	735,800
2026-01-07	47.11	47.14	46.28	46.53	-1.50%	651,000
2026-01-06	45.72	47.31	45.56	47.24	+2.76%	675,200
2026-01-05	44.38	46.67	44.38	45.97	+2.98%	1,038,000
2026-01-02	44.02	44.82	43.14	44.64	+1.34%	523,100
2025-12-31	44.49	44.54	44.00	44.05	-0.88%	600,400
2025-12-30	44.91	44.93	44.38	44.44	-1.05%	467,000
2025-12-29	45.59	45.84	44.67	44.91	-1.34%	654,800
2025-12-26	45.80	45.84	45.04	45.52	-0.59%	472,100
2025-12-24	45.73	45.90	45.46	45.79	+0.33%	247,700
2025-12-23	45.71	46.20	45.55	45.64	-0.48%	703,900
2025-12-22	45.42	46.48	45.42	45.86	+0.50%	1,006,300
2025-12-19	45.22	45.75	44.66	45.63	+0.80%	3,128,000
2025-12-18	45.88	46.02	44.82	45.27	+0.31%	1,087,100
2025-12-17	44.24	45.47	44.24	45.13	+1.78%	1,107,800
2025-12-16	44.68	44.68	44.19	44.34	-0.31%	869,200
2025-12-15	44.94	45.47	44.30	44.48	+1.11%	885,600
2025-12-12	44.60	44.73	43.65	43.99	-0.83%	732,400
2025-12-11	44.08	44.69	44.02	44.36	+0.41%	673,100
2025-12-10	42.28	44.44	42.28	44.18	+4.42%	1,178,200
2025-12-09	42.59	43.29	42.26	42.31	-1.49%	770,600
2025-12-08	42.41	43.49	42.09	42.95	+1.56%	894,400
2025-12-05	42.75	42.83	42.27	42.29	-1.17%	814,100
2025-12-04	42.52	43.00	42.39	42.79	+0.21%	667,100
2025-12-03	42.73	43.11	42.30	42.70	+0.38%	905,500
2025-12-02	43.24	43.34	42.50	42.54	-1.12%	538,200
2025-12-01	41.93	43.38	41.93	43.02	+1.70%	576,800
2025-11-28	42.59	42.88	42.16	42.30	-0.84%	287,600
2025-11-26	42.89	43.38	42.62	42.66	-1.34%	620,800
2025-11-25	42.00	43.44	42.00	43.24	+3.25%	721,900
2025-11-24	41.91	42.26	41.44	41.88	-0.73%	704,800
2025-11-21	40.69	42.54	40.48	42.19	+4.40%	710,900
2025-11-20	41.23	41.65	40.16	40.41	-0.49%	574,100
2025-11-19	40.40	40.90	39.97	40.61	+0.89%	518,100
2025-11-18	40.00	40.75	39.90	40.25	+0.17%	785,800
2025-11-17	42.30	42.39	39.97	40.18	-5.10%	769,400
2025-11-14	41.37	42.39	40.86	42.34	+0.09%	807,400
2025-11-13	42.80	43.31	42.05	42.30	-1.63%	637,100
2025-11-12	42.71	43.66	42.68	43.00	+1.06%	806,600
2025-11-11	42.48	42.68	41.81	42.55	+0.21%	555,300
2025-11-10	42.84	43.23	42.15	42.46	-0.33%	957,900
2025-11-07	41.09	42.62	40.73	42.60	+3.10%	744,500
2025-11-06	41.83	42.28	40.90	41.32	-1.43%	1,177,500
2025-11-05	41.01	42.66	40.61	41.92	+2.57%	1,289,700
2025-11-04	40.20	40.91	39.97	40.87	+0.52%	946,500
2025-11-03	40.66	40.69	39.95	40.66	-0.47%	981,000
2025-10-31	40.28	41.42	39.93	40.85	+0.34%	1,536,200
2025-10-30	40.45	41.55	40.45	40.71	+0.10%	909,400
2025-10-29	42.70	43.09	40.43	40.67	-5.00%	1,362,700
2025-10-28	43.55	43.55	42.75	42.81	-1.79%	590,400
2025-10-27	44.11	44.46	43.39	43.59	-0.59%	824,000
2025-10-24	43.59	44.24	43.47	43.85	+1.93%	673,500
2025-10-23	43.12	43.38	42.78	43.02	+0.05%	854,900
2025-10-22	43.48	44.00	42.84	43.00	-0.58%	1,151,600
2025-10-21	43.54	43.67	42.98	43.25	-0.76%	1,072,000
2025-10-20	44.40	44.45	43.55	43.58	-0.82%	1,303,100

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+8.06%). Peor mes: Oct (-15.18%). Basado en 2 años de datos diarios (2025–2026).

Ene+6.78%
Feb-4.92%
Mar-5.30%
Abr+0.69%
May-1.06%
Jun+8.06%
Jul-5.05%
Ago+3.20%
Sep-2.43%
Oct-15.18%
Nov+4.03%
Dic+2.39%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Glacier Bancorp Inc (GBCI)?

43.83 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de GBCI?

Máximo de 54.58 y mínimo de 39.90 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Glacier Bancorp Inc?

Históricamente, el mes más fuerte de GBCI ha sido Jun (media +8.06%) y el más débil Oct (media -15.18%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.