Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 39.60
0.00 (0.00%)
At close: Jan 9, 2026
Glacier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Jan 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.17% | - |
| Jan 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jan 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Dec 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Dec 29, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -2.06% | 121 |
| Dec 23, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Dec 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Dec 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Dec 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Dec 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Dec 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Dec 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | - |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 9, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Dec 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | -1.64% | - |
| Dec 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.31 | 0.55% | - |
| Dec 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | - | - |
| Dec 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | -1.09% | - |
| Dec 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.51 | 1.66% | - |
| Dec 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.91 | -1.09% | - |
| Nov 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.31 | - | - |
| Nov 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.31 | 0.55% | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | 0.55% | - |
| Nov 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.91 | -0.55% | - |
| Nov 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | 4.60% | - |
| Nov 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | -0.57% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | 1.16% | - |
| Nov 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | 1.76% | - |
| Nov 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -6.59% | - |
| Nov 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | 0.55% | - |
| Nov 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.91 | -2.16% | - |
| Nov 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 1.09% | - |
| Nov 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.31 | - | - |
| Nov 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.31 | 0.55% | - |
| Nov 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | 2.25% | - |
| Nov 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | -1.66% | - |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.91 | 3.43% | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | -0.57% | - |
| Nov 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | 1.15% | - |
| Oct 31, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | - | - |
| Oct 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | -4.92% | - |
| Oct 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.31 | -1.61% | - |
| Oct 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.91 | -1.06% | - |
| Oct 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.30 | 1.62% | - |
| Oct 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 0.54% | - |