Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 38.00
+0.20 (0.53%)
At close: Mar 27, 2026
FRA:GLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Mar 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Mar 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Mar 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Mar 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Mar 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Mar 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Mar 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Mar 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Mar 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Mar 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Mar 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Mar 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Mar 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Mar 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Mar 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Mar 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Mar 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Mar 2, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.60 | -8.74% | 201 |
| Feb 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Feb 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Feb 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Feb 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -4.27% | - |
| Feb 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Feb 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Feb 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 18, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -0.93% | 50 |
| Feb 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Feb 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Feb 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Feb 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.32% | - |
| Feb 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Feb 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Feb 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Feb 5, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Feb 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Feb 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| Feb 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Jan 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Jan 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jan 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jan 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Jan 26, 2026 | 38.60 | 41.40 | 38.60 | 41.40 | 41.40 | -1.90% | 116 |
| Jan 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jan 22, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 6.53% | 10 |
| Jan 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Jan 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Jan 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |