Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.97	43.72	42.10	43.56	43.56	-1.74%	1,010,135
Mar 5, 2026	44.18	45.01	43.76	44.33	44.33	-1.97%	984,529
Mar 4, 2026	45.36	45.48	44.84	45.22	45.22	0.18%	951,841
Mar 3, 2026	44.52	45.59	43.89	45.14	45.14	-1.61%	1,043,684
Mar 2, 2026	44.43	46.44	44.21	45.88	45.88	0.86%	2,063,481
Feb 27, 2026	47.56	47.73	45.18	45.49	45.49	-7.05%	1,665,034
Feb 26, 2026	48.86	49.76	48.28	48.94	48.94	0.91%	709,577
Feb 25, 2026	48.22	48.72	47.63	48.50	48.50	1.46%	522,094
Feb 24, 2026	47.66	48.26	47.31	47.80	47.80	0.21%	807,334
Feb 23, 2026	50.28	50.92	47.66	47.70	47.70	-5.54%	939,951
Feb 20, 2026	49.84	50.68	49.32	50.50	50.50	1.24%	1,060,421
Feb 19, 2026	49.87	50.28	49.15	49.88	49.88	-0.82%	890,060
Feb 18, 2026	50.50	51.69	50.16	50.29	50.29	-1.10%	1,045,136
Feb 17, 2026	51.56	52.18	50.55	50.85	50.85	-0.86%	910,774
Feb 13, 2026	50.85	51.61	50.39	51.29	51.29	0.43%	592,223
Feb 12, 2026	52.43	52.96	50.37	51.07	51.07	-1.22%	856,094
Feb 11, 2026	52.32	52.71	51.40	51.70	51.70	-0.25%	946,023
Feb 10, 2026	51.72	52.91	51.35	51.83	51.83	-2.59%	1,006,977
Feb 9, 2026	52.97	53.97	52.70	53.21	53.21	0.04%	780,724
Feb 6, 2026	53.08	53.99	52.52	53.19	53.19	1.99%	1,398,277
Feb 5, 2026	53.17	53.98	51.76	52.15	52.15	-1.96%	1,837,415
Feb 4, 2026	52.39	53.61	52.11	53.19	53.19	2.21%	1,293,736
Feb 3, 2026	50.50	52.14	50.33	52.04	52.04	2.62%	1,306,887
Feb 2, 2026	50.54	51.75	50.44	50.71	50.71	0.06%	2,260,017
Jan 30, 2026	49.60	51.06	49.47	50.68	50.68	1.50%	2,088,530
Jan 29, 2026	49.20	50.01	48.89	49.93	49.93	1.98%	1,151,963
Jan 28, 2026	48.82	49.75	48.40	48.96	48.96	0.43%	1,236,958
Jan 27, 2026	48.66	49.08	48.03	48.75	48.75	0.47%	818,827
Jan 26, 2026	48.14	48.66	47.32	48.52	48.52	1.08%	1,033,269
Jan 23, 2026	49.77	50.92	47.79	48.00	48.00	-3.75%	1,747,030
Jan 22, 2026	49.83	50.87	49.69	49.87	49.87	0.40%	1,382,017
Jan 21, 2026	47.21	49.98	47.10	49.67	49.67	5.84%	1,338,252
Jan 20, 2026	46.79	47.38	46.50	46.93	46.93	-1.94%	629,388
Jan 16, 2026	48.31	48.49	47.80	47.86	47.86	-1.10%	764,447
Jan 15, 2026	47.08	48.89	47.08	48.39	48.39	3.15%	1,170,227
Jan 14, 2026	46.00	47.41	45.99	46.91	46.91	2.00%	1,112,849
Jan 13, 2026	46.81	46.90	45.94	45.99	45.99	-1.31%	660,260
Jan 12, 2026	46.73	47.12	46.33	46.60	46.60	-1.25%	900,938
Jan 9, 2026	47.57	47.89	46.84	47.19	47.19	-0.59%	1,167,812
Jan 8, 2026	46.16	48.15	46.16	47.47	47.47	2.02%	735,777
Jan 7, 2026	47.11	47.14	46.28	46.53	46.53	-1.50%	650,974
Jan 6, 2026	45.72	47.31	45.56	47.24	47.24	2.76%	675,167
Jan 5, 2026	44.38	46.67	44.38	45.97	45.97	2.98%	1,037,967
Jan 2, 2026	44.02	44.82	43.14	44.64	44.64	1.34%	523,091
Dec 31, 2025	44.49	44.54	44.00	44.05	44.05	-0.88%	598,474
Dec 30, 2025	44.91	44.93	44.38	44.44	44.44	-1.05%	455,101
Dec 29, 2025	45.59	45.84	44.67	44.91	44.91	-1.34%	654,707
Dec 26, 2025	45.80	45.84	45.04	45.52	45.52	-0.59%	472,055
Dec 24, 2025	45.73	45.90	45.46	45.79	45.79	0.33%	247,689
Dec 23, 2025	45.71	46.20	45.55	45.64	45.64	-0.48%	692,181