Glacier Bancorp, Inc. (FRA:GLC)
Germany · Delayed Price · Currency is EUR 39.20
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | - |
| Jun 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Jun 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| May 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| May 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| May 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.54% | - |
| May 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| May 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| May 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.55% | - |
| May 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| May 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.81% | - |
| May 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| May 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| May 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| May 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| May 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| May 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| May 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.74% | - |
| May 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| May 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| May 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| May 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Apr 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Apr 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Apr 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Apr 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Apr 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| 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 | 3.39% | - |
| 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% | - |