Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 41.20
-0.20 (-0.48%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:GLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Apr 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Apr 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Apr 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Apr 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Apr 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Apr 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Apr 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Apr 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Apr 8, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Apr 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Apr 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.91 | - | - |
| Apr 1, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.91 | 0.53% | - |
| Mar 31, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.72 | 2.15% | - |
| Mar 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.92 | -2.11% | - |
| Mar 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.72 | 0.53% | - |
| Mar 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.52 | -1.05% | - |
| Mar 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.91 | 2.14% | - |
| Mar 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.12 | 1.63% | - |
| Mar 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.52 | 1.66% | - |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | -1.09% | - |
| Mar 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.33 | -1.61% | - |
| Mar 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.92 | - | - |
| Mar 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.92 | -1.59% | - |
| Mar 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.52 | - | - |
| Mar 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.52 | 1.07% | - |
| Mar 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.12 | -1.06% | - |
| Mar 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.52 | 1.61% | - |
| Mar 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.92 | 2.76% | - |
| Mar 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | -3.72% | - |
| Mar 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.32 | -1.57% | - |
| Mar 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.91 | -0.52% | - |
| Mar 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.11 | -1.03% | - |
| Mar 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | 3.19% | - |
| Mar 2, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.32 | -8.74% | 201 |
| Feb 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | 0.98% | - |
| Feb 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | 0.99% | - |
| Feb 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - | - |
| Feb 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | -4.27% | - |
| Feb 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | -0.47% | - |
| Feb 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | -0.47% | - |
| Feb 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.28 | - | - |
| Feb 18, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.28 | -0.93% | 50 |
| Feb 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | -0.46% | - |
| Feb 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | 0.93% | - |
| Feb 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.48 | -1.83% | - |
| Feb 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | 3.32% | - |
| Feb 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | -4.52% | - |