Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
At close: Sep 18, 2026
FRA:GLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Sep 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Sep 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Sep 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Sep 10, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 2.13% | 200 |
| Sep 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Sep 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Sep 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Sep 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Sep 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Sep 1, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Aug 31, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Aug 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Aug 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Aug 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Aug 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Aug 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -7.18% | - |
| Aug 19, 2026 | 39.60 | 41.80 | 39.60 | 41.80 | 41.80 | 3.47% | 152 |
| Aug 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Aug 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Aug 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Aug 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Aug 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Aug 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Aug 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Aug 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.29% | - |
| Aug 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Aug 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | - |
| Jul 31, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.92% | - |
| Jul 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Jul 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Jul 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | - |
| Jul 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Jul 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Jul 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.46% | - |
| Jul 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Jul 17, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 4.07% | 150 |
| Jul 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Jul 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jul 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Jul 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |