Glacier Bancorp, Inc. (GBCI)
NYSE: GBCI · Real-Time Price · USD
41.49
+0.28 (0.68%)
At close: Jun 5, 2025, 4:00 PM
41.49
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

Glacier Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202541.4841.7641.0741.4941.490.68%805,772
Jun 4, 202541.7841.9741.1941.2141.21-1.51%354,385
Jun 3, 202541.0841.8540.8841.8441.841.83%556,254
Jun 2, 202541.3341.3440.5741.0941.09-0.92%1,458,158
May 30, 202541.4841.8141.2541.4741.47-0.69%558,634
May 29, 202541.2541.8040.9141.7641.761.51%680,430
May 28, 202541.7441.8541.0241.1441.14-1.46%509,199
May 27, 202541.3341.7640.8641.7541.752.66%547,108
May 23, 202540.1740.9240.0940.6740.67-1.17%356,913
May 22, 202540.4941.4940.3941.1541.150.73%802,004
May 21, 202542.0242.0440.8140.8540.85-3.75%660,730
May 20, 202542.4042.5241.9842.4442.44-0.19%1,111,917
May 19, 202542.1442.5542.1042.5242.52-0.51%644,380
May 16, 202543.3643.5242.5542.7442.74-1.68%2,138,324
May 15, 202543.4643.9343.0143.4743.470.21%409,662
May 14, 202543.7243.9543.3843.3843.38-1.48%443,181
May 13, 202544.4544.4543.7544.0344.03-0.29%370,057
May 12, 202544.3844.7043.4244.1644.164.79%636,713
May 9, 202542.2742.4242.0642.1442.14-0.45%343,577
May 8, 202541.7142.6941.4842.3342.332.87%497,906
May 7, 202541.4341.8341.0541.1541.150.12%485,890
May 6, 202541.1741.6940.8041.1041.10-1.42%333,131
May 5, 202541.3142.3641.2541.6941.69-0.52%505,907
May 2, 202541.7142.2141.3041.9141.912.07%915,364
May 1, 202540.7341.5840.2741.0641.060.74%446,456
Apr 30, 202540.2641.1539.7740.7640.76-1.45%664,236
Apr 29, 202540.7941.4139.9841.3641.361.10%518,180
Apr 28, 202540.8141.2540.3040.9140.910.25%513,320
Apr 25, 202542.3542.5640.2840.8140.81-4.25%962,475
Apr 24, 202541.6342.6441.2842.6242.621.91%765,867
Apr 23, 202541.9442.7641.5741.8241.823.06%630,840
Apr 22, 202539.5540.8239.1640.5840.583.28%585,066
Apr 21, 202539.0939.3338.5639.2939.29-0.76%418,968
Apr 17, 202539.2740.0339.2539.5939.590.74%554,540
Apr 16, 202539.0639.7138.6839.3039.300.08%469,656
Apr 15, 202538.6739.7038.6739.2739.271.79%438,241
Apr 14, 202538.8338.8337.5038.5838.581.07%526,282
Apr 11, 202538.0938.4237.2138.1738.17-0.99%570,358
Apr 10, 202540.1840.4737.3638.5538.55-7.22%857,017
Apr 9, 202537.3741.9136.7641.5541.559.78%1,050,633
Apr 8, 202539.9240.3837.1637.8537.85-2.92%815,102
Apr 7, 202537.4740.5036.9638.9938.651.12%1,337,827
Apr 4, 202538.8539.4037.8938.5638.23-5.12%1,788,968
Apr 3, 202542.1842.9840.5740.6440.29-8.69%865,436
Apr 2, 202543.4244.5543.4244.5144.131.02%456,102
Apr 1, 202543.6944.3743.4044.0643.68-0.36%457,392
Mar 31, 202543.2844.5143.1844.2243.840.94%573,791
Mar 28, 202544.6644.8543.4243.8143.43-2.17%343,091
Mar 27, 202545.5945.5944.5044.7844.39-1.08%596,027
Mar 26, 202545.5446.3145.1745.2744.880.07%594,367