Premium
Glacier Bancorp Inc (GBCI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.56964037353 | 50.33 | 51.83 | 49 | 416752 | 50.17509094 | CS |
| 4 | -6.24 | -11.1868053066 | 55.78 | 57.22 | 49 | 597673 | 51.73891025 | CS |
| 12 | 1.85 | 3.87921996226 | 47.69 | 60.67 | 45.71 | 607590 | 53.47835752 | CS |
| 26 | 12.76 | 34.6927678086 | 36.78 | 60.67 | 35.57 | 625036 | 48.12573196 | CS |
| 52 | 9.32 | 23.1725509697 | 40.22 | 60.67 | 33.79 | 628946 | 43.0954938 | CS |
| 156 | -9.39 | -15.9341591719 | 58.93 | 60.69 | 26.77 | 561844 | 41.54660679 | CS |
| 260 | -6.06 | -10.8992805755 | 55.6 | 60.69 | 26.77 | 558199 | 41.72080721 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 50.39 | 0.04 | 0.08 | 50.28 | 51.83 | 50.1146 | 522818 |
| 1735947600 | 50.35 | 0.69 | 1.39 | 49.76 | 50.38 | 49 | 395257 |
| 1735861200 | 49.66 | -0.56 | -1.12 | 50.295 | 50.82 | 49.32 | 380644 |
| 1735688400 | 50.22 | 0.1 | 0.20 | 50.33 | 50.63 | 49.97 | 360805 |
| 1735602000 | 50.12 | -0.17 | -0.34 | 49.9 | 50.6 | 49.605 | 301223 |
| 1735342800 | 50.29 | -0.84 | -1.64 | 50.875 | 51.19 | 49.76 | 339559 |
| 1735256400 | 51.13 | 0.19 | 0.37 | 50.71 | 51.24 | 50.34 | 364358 |
| 1735077840 | 50.94 | 0.4 | 0.79 | 50.54 | 50.97 | 50.075 | 280167 |
| 1734997200 | 50.54 | 0.09 | 0.18 | 50 | 50.72 | 49.905 | 502162 |
| 1734738000 | 50.45 | 0.9 | 1.82 | 49.47 | 51.1 | 49.47 | 1964579 |
| 1734651600 | 49.55 | -0.44 | -0.88 | 51.3865 | 51.87 | 49.53 | 804030 |
| 1734565200 | 49.99 | -3 | -5.66 | 53.4 | 53.65 | 49.66 | 778336 |
| 1734478800 | 52.99 | -1.41 | -2.59 | 53.51 | 54.35 | 52.85 | 745721 |
| 1734392400 | 54.4 | -0.33 | -0.60 | 54.39 | 55.03 | 53.99 | 746859 |
| 1734133200 | 54.73 | -0.57 | -1.03 | 55 | 55.38 | 54.26 | 562776 |
| 1734046800 | 55.3 | -0.8 | -1.43 | 56 | 56.385 | 55.11 | 482211 |
| 1733960400 | 56.1 | 0.47 | 0.84 | 56.07 | 57.22 | 55.85 | 564781 |
| 1733874000 | 55.63 | -0.32 | -0.57 | 55.57 | 56.705 | 54.9885 | 433099 |
| 1733787600 | 55.95 | -1.19 | -2.08 | 57.1 | 57.13 | 55.9 | 556204 |
| 1733528400 | 57.14 | 0.58 | 1.03 | 56.96 | 57.35 | 56.445 | 349853 |
| 1733442000 | 56.56 | -0.58 | -1.02 | 57.34 | 57.835 | 56.52 | 409969 |
| 1733355600 | 57.14 | -0.15 | -0.26 | 57.48 | 57.545 | 56.44 | 532397 |
| 1733269200 | 57.29 | -0.75 | -1.29 | 58.2 | 58.29 | 57.15 | 406422 |
| 1733182800 | 58.04 | 0.15 | 0.26 | 57.92 | 58.54 | 57.36 | 494895 |
| 1732917840 | 57.89 | -0.53 | -0.91 | 58.825 | 58.955 | 57.6 | 246446 |
| 1732750800 | 58.42 | 0.04 | 0.07 | 58.97 | 59.5 | 58.34 | 436495 |
| 1732664400 | 58.38 | -0.51 | -0.87 | 58.08 | 59.05 | 58.08 | 490605 |
| 1732578000 | 58.89 | 0.56 | 0.96 | 59.05 | 60.67 | 58.89 | 939667 |
| 1732318800 | 58.33 | 1.24 | 2.17 | 57.37 | 58.55 | 57.37 | 525579 |
| 1732232400 | 57.09 | 1.25 | 2.24 | 56.03 | 58 | 55.985 | 579499 |
| 1732146000 | 55.84 | 0 | 0.00 | 55.965 | 55.965 | 55 | 329286 |
| 1732059600 | 55.84 | -0.65 | -1.15 | 55.79 | 56.515 | 55.42 | 427949 |
| 1731973200 | 56.49 | 0.25 | 0.44 | 56.2 | 57 | 55.92 | 451535 |
| 1731714000 | 56.24 | -0.03 | -0.05 | 56.79 | 56.85 | 55.6 | 330688 |
| 1731627600 | 56.27 | -0.71 | -1.25 | 56.72 | 57.46 | 56.06 | 474459 |
| 1731541200 | 56.98 | -0.17 | -0.30 | 57.475 | 58.76 | 56.71 | 589265 |
| 1731454800 | 57.15 | -1.12 | -1.92 | 58.21 | 58.775 | 57.03 | 586910 |
| 1731368400 | 58.27 | 1.83 | 3.24 | 57.5 | 59.195 | 57.1 | 775508 |
| 1731109200 | 56.44 | 0.47 | 0.84 | 56.39 | 56.95 | 55.72 | 997847 |
| 1731022800 | 55.97 | -1.92 | -3.32 | 56.95 | 57.13 | 55.795 | 979405 |
| 1730936400 | 57.89 | 5.79 | 11.11 | 57.49 | 58.5 | 56.3 | 1892203 |
| 1730850000 | 52.1 | 1.16 | 2.28 | 50.955 | 52.26 | 50.955 | 538396 |
| 1730763600 | 50.94 | -0.74 | -1.43 | 51.23 | 51.5 | 50.65 | 434126 |
| 1730500800 | 51.68 | -0.47 | -0.90 | 52.52 | 52.52 | 51.35 | 731842 |
| 1730414400 | 52.15 | -1.17 | -2.19 | 53.35 | 53.35 | 52.12 | 661214 |
| 1730328000 | 53.32 | 0.71 | 1.35 | 52.5 | 53.93 | 52.45 | 806802 |
| 1730241600 | 52.61 | 0.57 | 1.10 | 51.7831 | 52.62 | 51.4 | 723858 |
| 1730155200 | 52.04 | 2.46 | 4.96 | 50.22 | 52.14 | 49.77 | 1028566 |
| 1729896000 | 49.58 | 1.85 | 3.88 | 48.99 | 50.1 | 48.065 | 1176359 |
| 1729809600 | 47.73 | 0.6 | 1.27 | 47.18 | 47.83 | 46.43 | 725857 |
| 1729723200 | 47.13 | 0.59 | 1.27 | 46.35 | 47.2 | 46.35 | 403659 |
| 1729636800 | 46.54 | 0.74 | 1.62 | 45.78 | 46.71 | 45.74 | 385957 |
| 1729550400 | 45.8 | -1.86 | -3.90 | 47.6 | 47.6 | 45.71 | 548826 |
| 1729291200 | 47.66 | -1.48 | -3.01 | 49.22 | 49.22 | 47.61 | 483739 |
| 1729204800 | 49.14 | 0.12 | 0.24 | 48.88 | 49.36 | 48.51 | 405573 |
| 1729118400 | 49.02 | 1.12 | 2.34 | 48.74 | 49.4 | 48.36 | 453538 |
| 1729032000 | 47.9 | 0.67 | 1.42 | 47.69 | 49.135 | 47.27 | 449198 |
| 1728945600 | 47.23 | 0.46 | 0.98 | 46.82 | 47.52 | 46.56 | 302795 |
| 1728686400 | 46.77 | 1.39 | 3.06 | 45.69 | 47.43 | 45.625 | 422436 |
| 1728600000 | 45.38 | -0.36 | -0.79 | 45.09 | 45.5 | 44.53 | 409762 |
| 1728513600 | 45.74 | 0.94 | 2.10 | 44.46 | 45.945 | 44.46 | 458510 |
| 1728427200 | 44.8 | -0.63 | -1.39 | 45.36 | 45.41 | 44.76 | 340372 |
| 1728340800 | 45.43 | -0.14 | -0.31 | 45.14 | 45.55 | 44.985 | 482507 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
