Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	45.49	45.79	45.13	45.24	44.85	-0.98%	642,587
Mar 24, 2025	45.18	45.90	44.86	45.69	45.30	3.14%	666,076
Mar 21, 2025	44.25	44.61	43.62	44.30	43.92	-0.47%	1,841,445
Mar 20, 2025	44.66	45.42	44.46	44.51	44.13	-1.81%	594,612
Mar 19, 2025	45.04	45.64	44.61	45.33	44.94	0.82%	498,771
Mar 18, 2025	44.91	45.18	44.62	44.96	44.57	0.04%	425,060
Mar 17, 2025	44.96	45.48	44.69	44.94	44.55	-0.02%	500,117
Mar 14, 2025	44.34	44.99	44.09	44.95	44.56	2.07%	676,917
Mar 13, 2025	44.50	44.85	43.95	44.04	43.66	-0.43%	824,305
Mar 12, 2025	44.62	44.82	43.76	44.23	43.85	0.25%	1,124,854
Mar 11, 2025	45.72	45.88	44.08	44.12	43.74	-3.05%	1,018,887
Mar 10, 2025	45.58	46.36	45.20	45.51	45.12	-1.60%	1,038,744
Mar 7, 2025	45.58	46.50	44.91	46.25	45.85	1.56%	695,155
Mar 6, 2025	45.50	45.84	45.00	45.54	45.15	-1.15%	645,913
Mar 5, 2025	46.26	46.86	45.24	46.07	45.67	-0.17%	834,916
Mar 4, 2025	47.41	47.41	45.91	46.15	45.75	-3.95%	1,032,343
Mar 3, 2025	48.92	49.73	47.66	48.05	47.64	-1.62%	611,767
Feb 28, 2025	48.87	49.52	48.35	48.84	48.42	0.66%	891,704
Feb 27, 2025	48.28	49.05	48.11	48.52	48.10	0.64%	863,099
Feb 26, 2025	48.00	48.59	47.64	48.21	47.79	0.73%	894,121
Feb 25, 2025	47.72	48.15	47.40	47.86	47.45	1.10%	648,873
Feb 24, 2025	47.81	48.00	47.21	47.34	46.93	-0.36%	446,670
Feb 21, 2025	49.81	49.85	47.43	47.51	47.10	-3.59%	661,398
Feb 20, 2025	49.95	50.05	48.94	49.28	48.85	-1.60%	471,144
Feb 19, 2025	49.67	50.49	49.67	50.08	49.65	-0.67%	453,260
Feb 18, 2025	49.76	50.67	49.54	50.42	49.98	1.18%	472,350
Feb 14, 2025	50.75	51.50	49.60	49.83	49.40	-1.23%	358,375
Feb 13, 2025	50.43	50.47	49.74	50.45	50.01	0.58%	620,255
Feb 12, 2025	50.29	51.04	49.96	50.16	49.73	-2.01%	638,581
Feb 11, 2025	49.98	51.21	49.98	51.19	50.75	1.73%	613,102