Hot Features
프리미엄
Glacier Bancorp Inc (GBCI)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.43820224719 | 44.5 | 50.99 | 43.95 | 584634 | 44.75771029 | CS |
| 4 | -4.81 | -9.62962962963 | 49.95 | 50.99 | 43.755 | 740105 | 46.29251814 | CS |
| 12 | -5.57 | -10.9840268192 | 50.71 | 52.91 | 43.755 | 629057 | 48.51755864 | CS |
| 26 | -1.96 | -4.16135881104 | 47.1 | 60.67 | 43.7 | 626296 | 50.31651747 | CS |
| 52 | 7.83 | 20.9863307424 | 37.31 | 60.67 | 33.79 | 596569 | 45.47214695 | CS |
| 156 | -7.85 | -14.8141158709 | 52.99 | 60.67 | 26.77 | 580251 | 41.51431058 | CS |
| 260 | -10.46 | -18.8129496403 | 55.6 | 60.69 | 26.77 | 564499 | 42.18251514 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742424000 | 45.33 | 0.37 | 0.82 | 45.04 | 45.64 | 44.61 | 496771 |
| 1742337600 | 44.96 | 0.02 | 0.04 | 44.91 | 45.18 | 44.6175 | 425060 |
| 1742251200 | 44.94 | -0.01 | -0.02 | 44.96 | 45.475 | 44.69 | 500117 |
| 1741992000 | 44.95 | 0.91 | 2.07 | 44.34 | 44.985 | 44.085 | 676915 |
| 1741905600 | 44.04 | -0.19 | -0.43 | 44.5 | 44.85 | 43.95 | 824305 |
| 1741819200 | 44.23 | 0.11 | 0.25 | 44.62 | 44.82 | 43.755 | 1124851 |
| 1741732800 | 44.12 | -1.39 | -3.05 | 45.72 | 45.88 | 44.08 | 1018640 |
| 1741646400 | 45.51 | -0.74 | -1.60 | 45.58 | 46.36 | 45.2 | 1038795 |
| 1741390800 | 46.25 | 0.71 | 1.56 | 45.58 | 46.5 | 44.905 | 694927 |
| 1741304400 | 45.54 | -0.53 | -1.15 | 45.5 | 45.84 | 45 | 645911 |
| 1741218000 | 46.07 | -0.08 | -0.17 | 46.26 | 46.86 | 45.24 | 834916 |
| 1741131600 | 46.15 | -1.9 | -3.95 | 47.41 | 47.74 | 45.91 | 1032343 |
| 1741045200 | 48.05 | -0.79 | -1.62 | 48.92 | 49.73 | 47.66 | 611667 |
| 1740786000 | 48.84 | 0.32 | 0.66 | 48.87 | 49.52 | 48.35 | 891704 |
| 1740699600 | 48.52 | 0.31 | 0.64 | 48.28 | 49.045 | 48.105 | 863099 |
| 1740613200 | 48.21 | 0.35 | 0.73 | 48 | 48.59 | 47.64 | 894121 |
| 1740526800 | 47.86 | 0.52 | 1.10 | 47.72 | 48.145 | 47.4 | 648873 |
| 1740440400 | 47.34 | -0.17 | -0.36 | 47.81 | 48 | 47.21 | 446670 |
| 1740181200 | 47.51 | -1.77 | -3.59 | 49.81 | 49.85 | 47.43 | 661398 |
| 1740094800 | 49.28 | -0.8 | -1.60 | 49.95 | 50.045 | 48.94 | 471008 |
| 1740008400 | 50.08 | -0.34 | -0.67 | 49.67 | 50.49 | 49.67 | 453227 |
| 1739922000 | 50.42 | 0.59 | 1.18 | 49.76 | 50.67 | 49.535 | 472350 |
| 1739576400 | 49.83 | -0.62 | -1.23 | 50.75 | 51.5 | 49.6 | 358375 |
| 1739490000 | 50.45 | 0.29 | 0.58 | 50.43 | 50.47 | 49.74 | 620255 |
| 1739403600 | 50.16 | -1.03 | -2.01 | 50.29 | 51.035 | 49.9635 | 638581 |
| 1739317200 | 51.19 | 0.87 | 1.73 | 49.98 | 51.21 | 49.98 | 613102 |
| 1739230800 | 50.32 | -0.43 | -0.85 | 50.79 | 50.91 | 50.1 | 618295 |
| 1738971600 | 50.75 | 0.03 | 0.06 | 51.41 | 51.41 | 50.16 | 1001190 |
| 1738885200 | 50.72 | 0.18 | 0.36 | 50.71 | 50.8 | 50.18 | 456473 |
| 1738798800 | 50.54 | 0.78 | 1.57 | 50.03 | 50.58 | 49.75 | 439391 |
| 1738712400 | 49.76 | 1.14 | 2.34 | 48.75 | 50.08 | 48.54 | 516654 |
| 1738626000 | 48.62 | -1.05 | -2.11 | 49.05 | 49.275 | 47.77 | 557406 |
| 1738366800 | 49.67 | 0.02 | 0.04 | 49.62 | 50.27 | 49.255 | 613751 |
| 1738280400 | 49.65 | 0.76 | 1.55 | 49.64 | 50.045 | 49.155 | 483291 |
| 1738194000 | 48.89 | -0.99 | -1.98 | 49.66 | 50.36 | 48.62 | 543775 |
| 1738107600 | 49.88 | -0.28 | -0.56 | 49.85 | 50.36 | 49.3 | 486587 |
| 1738021200 | 50.16 | -0.44 | -0.87 | 50.63 | 51.39 | 49.78 | 757858 |
| 1737762000 | 50.6 | -1.03 | -1.99 | 51.98 | 51.98 | 49.58 | 979811 |
| 1737675600 | 51.63 | 0 | 0.00 | 51.63 | 51.63 | 51.63 | 0 |
| 1737589200 | 51.63 | -0.6 | -1.15 | 51.85 | 52.46 | 51.45 | 766196 |
| 1737502800 | 52.23 | 1.04 | 2.03 | 51.6 | 52.635 | 51.45 | 527158 |
| 1737157200 | 51.19 | 0.98 | 1.95 | 50.79 | 51.32 | 50.34 | 543537 |
| 1737070800 | 50.21 | -0.74 | -1.45 | 50.72 | 50.83 | 49.55 | 541804 |
| 1736984400 | 50.95 | 0.19 | 0.37 | 52.8 | 52.91 | 50.5225 | 538662 |
| 1736898000 | 50.76 | 2.61 | 5.42 | 48.56 | 50.78 | 48.48 | 1099208 |
| 1736811600 | 48.15 | 0.45 | 0.94 | 47.2 | 48.25 | 47.11 | 718914 |
| 1736552400 | 47.7 | -1.45 | -2.95 | 47.9 | 48.31 | 47.06 | 551200 |
| 1736379600 | 49.15 | -0.39 | -0.79 | 49.18 | 49.565 | 48.78 | 523512 |
| 1736293200 | 49.54 | -0.85 | -1.69 | 50.71 | 50.95 | 48.88 | 698925 |
| 1736206800 | 50.39 | 0.04 | 0.08 | 50.28 | 51.83 | 50.05 | 526237 |
| 1735947600 | 50.35 | 0.69 | 1.39 | 49.75 | 50.38 | 49 | 396632 |
| 1735861200 | 49.66 | -0.56 | -1.12 | 50.6 | 50.82 | 49.32 | 385511 |
| 1735688400 | 50.22 | 0.1 | 0.20 | 50.33 | 50.63 | 49.97 | 358627 |
| 1735602000 | 50.12 | -0.17 | -0.34 | 49.9 | 50.6 | 49.605 | 302180 |
| 1735342800 | 50.29 | -0.84 | -1.64 | 50.67 | 51.19 | 49.76 | 342994 |
| 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 | 502261 |
| 1734738000 | 50.45 | 0.9 | 1.82 | 49.32 | 51.1 | 49.145 | 2137863 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
