Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	41.48	41.76	41.07	41.49	41.49	0.68%	805,772
Jun 4, 2025	41.78	41.97	41.19	41.21	41.21	-1.51%	354,385
Jun 3, 2025	41.08	41.85	40.88	41.84	41.84	1.83%	556,254
Jun 2, 2025	41.33	41.34	40.57	41.09	41.09	-0.92%	1,458,158
May 30, 2025	41.48	41.81	41.25	41.47	41.47	-0.69%	558,634
May 29, 2025	41.25	41.80	40.91	41.76	41.76	1.51%	680,430
May 28, 2025	41.74	41.85	41.02	41.14	41.14	-1.46%	509,199
May 27, 2025	41.33	41.76	40.86	41.75	41.75	2.66%	547,108
May 23, 2025	40.17	40.92	40.09	40.67	40.67	-1.17%	356,913
May 22, 2025	40.49	41.49	40.39	41.15	41.15	0.73%	802,004
May 21, 2025	42.02	42.04	40.81	40.85	40.85	-3.75%	660,730
May 20, 2025	42.40	42.52	41.98	42.44	42.44	-0.19%	1,111,917
May 19, 2025	42.14	42.55	42.10	42.52	42.52	-0.51%	644,380
May 16, 2025	43.36	43.52	42.55	42.74	42.74	-1.68%	2,138,324
May 15, 2025	43.46	43.93	43.01	43.47	43.47	0.21%	409,662
May 14, 2025	43.72	43.95	43.38	43.38	43.38	-1.48%	443,181
May 13, 2025	44.45	44.45	43.75	44.03	44.03	-0.29%	370,057
May 12, 2025	44.38	44.70	43.42	44.16	44.16	4.79%	636,713
May 9, 2025	42.27	42.42	42.06	42.14	42.14	-0.45%	343,577
May 8, 2025	41.71	42.69	41.48	42.33	42.33	2.87%	497,906
May 7, 2025	41.43	41.83	41.05	41.15	41.15	0.12%	485,890
May 6, 2025	41.17	41.69	40.80	41.10	41.10	-1.42%	333,131
May 5, 2025	41.31	42.36	41.25	41.69	41.69	-0.52%	505,907
May 2, 2025	41.71	42.21	41.30	41.91	41.91	2.07%	915,364
May 1, 2025	40.73	41.58	40.27	41.06	41.06	0.74%	446,456
Apr 30, 2025	40.26	41.15	39.77	40.76	40.76	-1.45%	664,236
Apr 29, 2025	40.79	41.41	39.98	41.36	41.36	1.10%	518,180
Apr 28, 2025	40.81	41.25	40.30	40.91	40.91	0.25%	513,320
Apr 25, 2025	42.35	42.56	40.28	40.81	40.81	-4.25%	962,475
Apr 24, 2025	41.63	42.64	41.28	42.62	42.62	1.91%	765,867
Apr 23, 2025	41.94	42.76	41.57	41.82	41.82	3.06%	630,840
Apr 22, 2025	39.55	40.82	39.16	40.58	40.58	3.28%	585,066
Apr 21, 2025	39.09	39.33	38.56	39.29	39.29	-0.76%	418,968
Apr 17, 2025	39.27	40.03	39.25	39.59	39.59	0.74%	554,540
Apr 16, 2025	39.06	39.71	38.68	39.30	39.30	0.08%	469,656
Apr 15, 2025	38.67	39.70	38.67	39.27	39.27	1.79%	438,241
Apr 14, 2025	38.83	38.83	37.50	38.58	38.58	1.07%	526,282
Apr 11, 2025	38.09	38.42	37.21	38.17	38.17	-0.99%	570,358
Apr 10, 2025	40.18	40.47	37.36	38.55	38.55	-7.22%	857,017
Apr 9, 2025	37.37	41.91	36.76	41.55	41.55	9.78%	1,050,633
Apr 8, 2025	39.92	40.38	37.16	37.85	37.85	-2.92%	815,102
Apr 7, 2025	37.47	40.50	36.96	38.99	38.65	1.12%	1,337,827
Apr 4, 2025	38.85	39.40	37.89	38.56	38.23	-5.12%	1,788,968
Apr 3, 2025	42.18	42.98	40.57	40.64	40.29	-8.69%	865,436
Apr 2, 2025	43.42	44.55	43.42	44.51	44.13	1.02%	456,102
Apr 1, 2025	43.69	44.37	43.40	44.06	43.68	-0.36%	457,392
Mar 31, 2025	43.28	44.51	43.18	44.22	43.84	0.94%	573,791
Mar 28, 2025	44.66	44.85	43.42	43.81	43.43	-2.17%	343,091
Mar 27, 2025	45.59	45.59	44.50	44.78	44.39	-1.08%	596,027
Mar 26, 2025	45.54	46.31	45.17	45.27	44.88	0.07%	594,367