Mercados españoles cerrados

Glacier Bancorp, Inc. (GBCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,09+0,09 (+0,25%)
Al cierre: 04:00PM EDT
36,40 +0,31 (+0,86%)
Después del cierre: 06:25PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202435,8136,4235,8136,0936,09388.500
17 jun 202435,0436,0235,0136,0036,00390.800
14 jun 202435,0835,5735,0135,2835,28310.300
13 jun 202435,9436,0435,4235,7935,79358.000
12 jun 202436,4337,0035,8736,0036,00487.400
11 jun 202434,7335,4734,4835,1035,10634.300
10 jun 202435,3235,6735,0235,1135,11438.400
07 jun 202435,6036,2335,6036,0136,01335.600
06 jun 202436,0336,4435,7736,1836,18284.600
05 jun 202436,4336,6335,9336,2136,21311.200
04 jun 202436,2036,5136,0036,0236,02329.300
03 jun 202438,0038,0036,6536,6936,69221.100
31 may 202437,0637,4436,9137,3837,38580.400
30 may 202436,6137,0236,3036,8536,85361.800
29 may 202436,4436,4435,7635,9735,97389.700
28 may 202437,8537,8537,0637,2737,27430.300
24 may 202437,9838,3037,4037,7237,72411.000
23 may 202438,7638,7637,5237,7537,75352.900
22 may 202438,8739,1738,4738,6538,65356.800
21 may 202438,9939,4438,9539,0739,07309.500
20 may 202439,2839,6038,9539,1939,19385.800
17 may 202438,8739,3238,8039,2739,27287.900
16 may 202438,9539,3838,7138,8038,80306.700
15 may 202439,5139,6838,7339,0739,07373.500
14 may 202439,4339,4338,5838,9338,93372.000
13 may 202439,2439,3538,7038,7138,71331.900
10 may 202438,9839,0338,5338,8738,87294.000
09 may 202438,7639,0338,4938,8438,84416.600
08 may 202437,6638,8137,5338,7938,79483.600
07 may 202438,0538,6037,9638,1638,16650.700
06 may 202438,2338,4837,9037,9037,90448.800
03 may 202438,4438,6737,7737,9137,91381.600
02 may 202437,4137,7237,1737,6537,65420.600
01 may 202436,6537,8336,3836,9036,90448.900
30 abr 202436,6937,0136,1636,1836,18424.100
29 abr 202437,3337,4336,9237,0637,06623.400
26 abr 202437,4637,8537,0637,1237,12373.500
25 abr 202437,8437,8436,9037,4037,40664.500
24 abr 202437,9038,5237,7337,9437,94605.700
23 abr 202437,6038,7437,5438,3938,39574.100
22 abr 202436,6337,7135,8337,6937,69741.500
19 abr 202434,9237,1134,3536,9436,941.522.400
18 abr 202434,9535,8134,7935,1035,10866.900
17 abr 202435,2935,6134,8234,8234,82990.300
16 abr 202435,6735,9234,7834,8734,87884.900
15 abr 202436,0336,5835,4936,1536,15507.000
12 abr 202436,0436,5235,8636,0736,07439.700
11 abr 202437,0137,0136,2936,4336,43783.800
10 abr 202438,4138,5036,2436,6736,67867.200
09 abr 202439,2039,8239,0339,6539,65591.200
08 abr 202438,3439,0938,2438,9538,95371.700
08 abr 20240.33 Dividendo
05 abr 202437,7738,5337,7038,2537,92391.700
04 abr 202438,4638,8438,0738,1837,85360.800
03 abr 202437,6138,1137,4437,8137,48422.600
02 abr 202438,3138,5237,7237,9737,64494.400
01 abr 202440,1840,1838,7138,8538,51441.700
28 mar 202439,8540,5139,7040,2839,93737.600
27 mar 202438,3939,8938,1939,8639,52477.300
26 mar 202438,7538,7637,8738,1037,77442.300
25 mar 202438,4038,8038,0638,3838,05352.100
22 mar 202439,0039,0037,9938,1737,84505.600
21 mar 202438,5939,5138,5938,9438,60531.000
20 mar 202437,3139,1937,0738,2737,941.442.500
19 mar 202437,2137,7437,1937,4937,17600.400
18 mar 202437,7837,9137,2837,3937,07629.100
15 mar 202437,6038,4137,5337,9037,571.684.700
14 mar 202439,1939,2937,3437,7037,37654.100
13 mar 202440,2540,8239,1639,5139,17615.200
12 mar 202440,3440,6039,7340,3039,95693.700
11 mar 202440,3040,7140,1640,5940,24704.900
08 mar 202440,7640,8740,1140,4740,12751.700
07 mar 202440,3740,6339,8540,0739,72458.200
06 mar 202439,3540,6638,7839,7139,37668.300
05 mar 202437,3539,6037,3539,4539,11514.700
04 mar 202437,8838,2037,4037,6437,32446.800
01 mar 202437,0937,5635,8837,5237,20648.100
29 feb 202436,8937,7136,5837,4237,10749.200
28 feb 202435,6536,1735,6036,0035,69701.700
27 feb 202436,4836,7435,8836,1135,80494.800
26 feb 202436,0836,4835,6736,1235,81641.800
23 feb 202436,6036,9336,0936,4436,13611.400
22 feb 202436,5436,8236,1736,6736,35682.000
21 feb 202437,3037,3936,5536,7436,42573.800
20 feb 202437,2237,8037,0837,4437,12349.000
16 feb 202437,9837,9937,3037,6337,31705.100
15 feb 202436,1638,8136,1638,5038,17887.700
14 feb 202435,9036,3734,9935,8435,531.079.100
13 feb 202435,8836,2134,7435,3035,001.242.300
12 feb 202436,7637,8436,7637,3837,061.059.600
09 feb 202436,8336,9936,0336,7236,40969.400
08 feb 202436,8137,6036,4936,7436,42842.800
07 feb 202437,1137,3436,1236,9036,58684.400
06 feb 202436,7537,3036,4636,9236,60726.500
05 feb 202436,9737,2235,8636,8736,55908.000
02 feb 202437,2437,8336,8337,4837,161.056.200
01 feb 202438,7439,1136,6338,2637,932.115.500
31 ene 202440,1440,3738,5538,6638,331.214.300
30 ene 202440,9941,4740,9241,0640,711.547.800
29 ene 202441,6542,6040,4140,9940,641.424.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...