Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 46.20
+0.20 (0.43%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:GLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | -1.90% | - |
| Jun 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.72 | -0.94% | - |
| Jun 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.12 | 3.92% | - |
| Jun 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.53 | -0.49% | - |
| Jun 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | 2.50% | - |
| Jun 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.73 | 1.01% | - |
| Jun 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | -0.50% | - |
| Jun 8, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.53 | 1.02% | - |
| Jun 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.14 | 2.07% | - |
| Jun 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.34 | -1.53% | - |
| Jun 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - | - |
| Jun 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | -2.49% | - |
| Jun 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | -1.47% | - |
| May 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.53 | 0.49% | - |
| May 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | -0.98% | - |
| May 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | 3.54% | - |
| May 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | - | - |
| May 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | 0.51% | - |
| May 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.14 | -1.99% | - |
| May 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | 2.55% | - |
| May 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - | - |
| May 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | 4.81% | - |
| May 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | -3.61% | - |
| May 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | -0.51% | - |
| May 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.74 | -1.02% | - |
| May 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.14 | -0.51% | - |
| May 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | -1.00% | - |
| May 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.73 | -0.50% | - |