Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	57.37	58.55	57.16	58.33	58.33	2.17%	539,111
Nov 21, 2024	56.00	58.00	55.68	57.09	57.09	2.24%	586,463
Nov 20, 2024	55.19	55.97	55.00	55.84	55.84	-	337,640
Nov 19, 2024	55.82	56.52	55.42	55.84	55.84	-1.15%	431,999
Nov 18, 2024	56.20	57.00	55.92	56.49	56.49	0.44%	452,341
Nov 15, 2024	56.98	56.98	55.60	56.24	56.24	-0.05%	355,398
Nov 14, 2024	57.37	57.39	56.06	56.27	56.27	-1.25%	477,209
Nov 13, 2024	57.64	58.76	56.71	56.98	56.98	-0.30%	594,356
Nov 12, 2024	58.21	58.78	57.03	57.15	57.15	-1.92%	588,739
Nov 11, 2024	57.50	59.20	57.10	58.27	58.27	3.24%	775,547
Nov 8, 2024	56.39	56.95	55.72	56.44	56.44	0.84%	998,588
Nov 7, 2024	57.00	57.37	55.80	55.97	55.97	-3.32%	987,828
Nov 6, 2024	57.02	58.50	56.30	57.89	57.89	11.11%	1,893,485
Nov 5, 2024	51.00	52.26	50.87	52.10	52.10	2.28%	544,565
Nov 4, 2024	51.23	51.50	50.65	50.94	50.94	-1.43%	435,969
Nov 1, 2024	52.52	52.52	51.35	51.68	51.68	-0.90%	732,092
Oct 31, 2024	53.35	53.64	52.12	52.15	52.15	-2.19%	663,343
Oct 30, 2024	52.21	53.93	52.21	53.32	53.32	1.35%	810,483
Oct 29, 2024	51.68	52.62	51.40	52.61	52.61	1.10%	727,686
Oct 28, 2024	50.28	52.14	49.77	52.04	52.04	4.96%	1,034,426
Oct 25, 2024	48.99	50.10	48.07	49.58	49.58	3.88%	1,177,819
Oct 24, 2024	47.18	47.83	46.43	47.73	47.73	1.27%	729,279
Oct 23, 2024	46.35	47.20	46.35	47.13	47.13	1.27%	403,953
Oct 22, 2024	45.91	46.71	45.74	46.54	46.54	1.62%	388,520
Oct 21, 2024	47.60	47.60	45.71	45.80	45.80	-3.90%	548,826
Oct 18, 2024	49.22	49.22	47.61	47.66	47.66	-3.01%	483,739
Oct 17, 2024	48.88	49.36	48.51	49.14	49.14	0.24%	405,573
Oct 16, 2024	48.74	49.40	48.36	49.02	49.02	2.34%	453,538
Oct 15, 2024	47.69	49.14	47.27	47.90	47.90	1.42%	449,198
Oct 14, 2024	46.82	47.52	46.56	47.23	47.23	0.98%	302,795
Oct 11, 2024	45.69	47.43	45.63	46.77	46.77	3.06%	426,773
Oct 10, 2024	45.25	45.52	44.53	45.38	45.38	-0.79%	415,128
Oct 9, 2024	44.62	45.95	44.50	45.74	45.74	2.10%	458,510
Oct 8, 2024	45.36	45.44	44.76	44.80	44.80	-1.39%	360,998
Oct 7, 2024	45.14	45.55	44.99	45.43	45.10	-0.31%	482,650
Oct 4, 2024	45.79	45.89	45.18	45.57	45.24	2.01%	414,157
Oct 3, 2024	43.94	44.81	43.70	44.67	44.34	0.88%	537,709
Oct 2, 2024	44.19	44.88	44.06	44.28	43.96	0.43%	399,900
Oct 1, 2024	45.39	45.39	43.81	44.09	43.77	-3.52%	446,968
Sep 30, 2024	44.96	46.15	44.90	45.70	45.37	1.11%	428,614
Sep 27, 2024	45.55	45.82	44.90	45.20	44.87	0.24%	392,366
Sep 26, 2024	45.06	45.29	44.50	45.09	44.76	1.90%	704,915
Sep 25, 2024	45.33	45.33	44.04	44.25	43.93	-1.99%	499,560
Sep 24, 2024	45.92	46.31	44.97	45.15	44.82	-1.93%	646,884
Sep 23, 2024	46.55	46.80	45.68	46.04	45.70	-0.43%	568,023
Sep 20, 2024	47.10	47.39	46.23	46.24	45.90	-2.57%	2,376,940
Sep 19, 2024	47.07	47.49	46.19	47.46	47.11	3.78%	791,461
Sep 18, 2024	44.78	47.14	44.26	45.73	45.40	1.85%	723,801
Sep 17, 2024	45.26	45.92	44.68	44.90	44.57	0.09%	730,016
Sep 16, 2024	44.56	45.34	43.63	44.86	44.53	1.15%	639,646
Sep 13, 2024	43.29	44.37	43.29	44.35	44.03	4.03%	711,335
Sep 12, 2024	42.77	42.82	42.01	42.63	42.32	0.57%	493,467
Sep 11, 2024	42.11	42.60	41.05	42.39	42.08	-0.61%	669,957
Sep 10, 2024	43.09	43.17	41.83	42.65	42.34	-1.02%	489,221
Sep 9, 2024	43.52	43.83	42.85	43.09	42.78	-0.65%	620,722
Sep 6, 2024	44.34	44.80	43.17	43.37	43.05	-2.19%	425,318
Sep 5, 2024	45.44	45.44	44.03	44.34	44.02	-1.47%	541,696
Sep 4, 2024	46.61	47.00	45.00	45.00	44.67	-3.74%	1,126,441
Sep 3, 2024	46.82	47.47	46.52	46.75	46.41	-1.16%	815,061
Aug 30, 2024	47.10	47.32	46.50	47.30	46.95	0.94%	614,188
Aug 29, 2024	46.92	47.02	46.14	46.86	46.52	0.67%	625,527
Aug 28, 2024	46.16	46.99	46.16	46.55	46.21	0.06%	697,676
Aug 27, 2024	46.31	46.62	45.77	46.52	46.18	-0.13%	606,328
Aug 26, 2024	47.50	47.71	46.57	46.58	46.24	-0.83%	837,413
Aug 23, 2024	44.58	47.58	44.58	46.97	46.63	6.22%	949,483
Aug 22, 2024	43.58	44.55	43.58	44.22	43.90	1.26%	362,733
Aug 21, 2024	43.74	43.77	43.07	43.67	43.35	0.92%	319,026
Aug 20, 2024	43.65	43.65	43.00	43.27	42.95	-1.59%	403,021
Aug 19, 2024	43.67	44.06	43.46	43.97	43.65	0.62%	308,249
Aug 16, 2024	42.91	44.15	42.91	43.70	43.38	1.60%	434,204
Aug 15, 2024	43.17	43.67	42.99	43.01	42.70	2.36%	499,646
Aug 14, 2024	42.37	42.37	41.37	42.02	41.71	-0.17%	423,406
Aug 13, 2024	41.89	42.17	41.22	42.09	41.78	1.06%	456,537
Aug 12, 2024	42.29	42.87	41.16	41.65	41.35	-0.69%	525,291
Aug 9, 2024	42.00	42.03	41.45	41.94	41.63	-0.10%	455,410
Aug 8, 2024	41.43	42.10	41.26	41.98	41.67	3.04%	425,969
Aug 7, 2024	41.46	41.68	40.62	40.74	40.44	0.17%	473,770
Aug 6, 2024	40.50	41.27	39.87	40.67	40.37	0.10%	543,979
Aug 5, 2024	39.00	41.37	38.51	40.63	40.33	-0.78%	884,770
Aug 2, 2024	40.70	41.26	39.92	40.95	40.65	-3.58%	615,813
Aug 1, 2024	44.80	44.80	41.90	42.47	42.16	-5.01%	894,894
Jul 31, 2024	44.52	46.15	44.11	44.71	44.38	-0.02%	663,081
Jul 30, 2024	44.89	45.29	44.35	44.72	44.39	0.07%	441,685
Jul 29, 2024	46.36	46.56	44.58	44.69	44.36	-3.33%	505,458
Jul 26, 2024	45.72	46.78	45.62	46.23	45.89	2.03%	750,721
Jul 25, 2024	43.75	46.14	43.67	45.31	44.98	3.64%	761,867
Jul 24, 2024	44.83	45.69	43.71	43.72	43.40	-3.27%	758,911
Jul 23, 2024	43.28	45.66	43.28	45.20	44.87	3.10%	870,780
Jul 22, 2024	42.61	44.25	42.09	43.84	43.52	1.88%	710,342
Jul 19, 2024	43.91	43.95	42.20	43.03	42.72	-0.55%	846,468
Jul 18, 2024	43.47	44.49	42.62	43.27	42.95	-1.88%	1,254,352
Jul 17, 2024	42.57	44.75	42.57	44.10	43.78	1.54%	1,194,992
Jul 16, 2024	41.68	43.52	41.55	43.43	43.11	5.23%	914,856
Jul 15, 2024	40.15	41.42	40.09	41.27	40.97	4.75%	559,188
Jul 12, 2024	40.09	40.51	39.28	39.40	39.11	-1.03%	720,534
Jul 11, 2024	38.60	40.23	38.28	39.81	39.52	5.74%	1,467,521
Jul 10, 2024	36.42	37.69	36.32	37.65	37.38	3.15%	367,925
Jul 9, 2024	35.78	36.51	35.57	36.50	36.23	0.58%	521,892
Jul 8, 2024	36.78	36.99	36.26	36.29	35.70	-0.47%	448,155
Jul 5, 2024	36.64	36.79	36.33	36.46	35.87	-0.76%	311,913