Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 39.20
+1.60 (4.26%)
At close: Oct 23, 2026
FRA:GLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | - |
| Oct 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Oct 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Oct 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Oct 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Oct 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Oct 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Oct 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Oct 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Oct 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Oct 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.30% | - |
| Oct 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | 0.53% | - |
| Oct 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | 1.08% | - |
| Oct 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | -0.54% | - |
| Sep 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | - | - |
| Sep 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | -1.59% | - |
| Sep 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | 0.53% | - |
| Sep 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | 1.08% | - |
| Sep 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | -4.12% | - |
| Sep 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | - | - |
| Sep 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | - | - |
| Sep 21, 2026 | 37.00 | 38.80 | 37.00 | 38.80 | 38.48 | 5.43% | 200 |
| Sep 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -1.08% | - |
| Sep 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | 0.54% | - |
| Sep 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | -1.07% | - |
| Sep 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | 0.54% | - |
| Sep 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | -1.06% | - |
| Sep 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | -2.08% | - |
| Sep 10, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.08 | 2.13% | 200 |
| Sep 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | -1.05% | - |
| Sep 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | 1.60% | - |
| Sep 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | -1.06% | - |
| Sep 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | - | - |
| Sep 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | 2.72% | - |
| Sep 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -2.65% | - |
| Sep 1, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | -1.05% | - |
| Aug 31, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | -0.52% | - |
| Aug 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | - | - |
| Aug 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | 0.52% | - |
| Aug 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | -2.05% | - |
| Aug 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | 2.09% | - |
| Aug 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | - | - |
| Aug 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.88 | -1.55% | - |
| Aug 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | -7.18% | - |
| Aug 19, 2026 | 39.60 | 41.80 | 39.60 | 41.80 | 41.45 | 3.47% | 152 |
| Aug 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.06 | -0.98% | - |
| Aug 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.46 | -1.92% | - |