Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 38.20
-0.80 (-2.05%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 3.79% | - |
| Jul 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Jul 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Jul 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.85% | - |
| Jul 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.11 | -0.91% | - |
| Jul 3, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.51 | -3.10% | - |
| Jul 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.90 | 3.67% | - |
| Jul 1, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.31 | -0.46% | - |
| Jun 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.51 | -3.52% | - |
| Jun 29, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.10 | 5.09% | - |
| Jun 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | 0.47% | - |
| Jun 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.71 | 2.38% | - |
| Jun 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.72 | - | - |
| Jun 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.72 | 3.96% | - |
| Jun 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.13 | -1.94% | - |
| Jun 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | -0.48% | - |
| Jun 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | 0.49% | - |