Glacier Bancorp, Inc. (GBCI)
NYSE: GBCI · Real-Time Price · USD
45.09
+0.84 (1.90%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 45.33 | 45.33 | 44.04 | 44.25 | 44.25 | -1.99% | 499,560 |
| Sep 24, 2024 | 45.92 | 46.31 | 44.97 | 45.15 | 45.15 | -1.93% | 646,884 |
| Sep 23, 2024 | 46.55 | 46.80 | 45.68 | 46.04 | 46.04 | -0.43% | 568,023 |
| Sep 20, 2024 | 47.10 | 47.39 | 46.23 | 46.24 | 46.24 | -2.57% | 2,376,940 |
| Sep 19, 2024 | 47.07 | 47.49 | 46.19 | 47.46 | 47.46 | 3.78% | 791,461 |
| Sep 18, 2024 | 44.78 | 47.14 | 44.26 | 45.73 | 45.73 | 1.85% | 723,801 |
| Sep 17, 2024 | 45.26 | 45.92 | 44.68 | 44.90 | 44.90 | 0.09% | 730,016 |
| Sep 16, 2024 | 44.56 | 45.34 | 43.63 | 44.86 | 44.86 | 1.15% | 639,646 |
| Sep 13, 2024 | 43.29 | 44.37 | 43.29 | 44.35 | 44.35 | 4.03% | 711,335 |
| Sep 12, 2024 | 42.77 | 42.82 | 42.01 | 42.63 | 42.63 | 0.57% | 493,467 |
| Sep 11, 2024 | 42.11 | 42.60 | 41.05 | 42.39 | 42.39 | -0.61% | 669,957 |
| Sep 10, 2024 | 43.09 | 43.17 | 41.83 | 42.65 | 42.65 | -1.02% | 489,221 |
| Sep 9, 2024 | 43.52 | 43.83 | 42.85 | 43.09 | 43.09 | -0.65% | 620,722 |
| Sep 6, 2024 | 44.34 | 44.80 | 43.17 | 43.37 | 43.37 | -2.19% | 425,318 |
| Sep 5, 2024 | 45.44 | 45.44 | 44.03 | 44.34 | 44.34 | -1.47% | 541,696 |
| Sep 4, 2024 | 46.61 | 47.00 | 45.00 | 45.00 | 45.00 | -3.74% | 1,126,441 |
| Sep 3, 2024 | 46.82 | 47.47 | 46.52 | 46.75 | 46.75 | -1.16% | 815,061 |
| Aug 30, 2024 | 47.10 | 47.32 | 46.50 | 47.30 | 47.30 | 0.94% | 614,188 |
| Aug 29, 2024 | 46.92 | 47.02 | 46.14 | 46.86 | 46.86 | 0.67% | 625,527 |
| Aug 28, 2024 | 46.16 | 46.99 | 46.16 | 46.55 | 46.55 | 0.06% | 697,676 |
| Aug 27, 2024 | 46.31 | 46.62 | 45.77 | 46.52 | 46.52 | -0.13% | 606,328 |
| Aug 26, 2024 | 47.50 | 47.71 | 46.57 | 46.58 | 46.58 | -0.83% | 837,413 |
| Aug 23, 2024 | 44.58 | 47.58 | 44.58 | 46.97 | 46.97 | 6.22% | 949,483 |
| Aug 22, 2024 | 43.58 | 44.55 | 43.58 | 44.22 | 44.22 | 1.26% | 362,733 |
| Aug 21, 2024 | 43.74 | 43.77 | 43.07 | 43.67 | 43.67 | 0.92% | 319,026 |
| Aug 20, 2024 | 43.65 | 43.65 | 43.00 | 43.27 | 43.27 | -1.59% | 403,021 |
| Aug 19, 2024 | 43.67 | 44.06 | 43.46 | 43.97 | 43.97 | 0.62% | 308,249 |
| Aug 16, 2024 | 42.91 | 44.15 | 42.91 | 43.70 | 43.70 | 1.60% | 434,204 |
| Aug 15, 2024 | 43.17 | 43.67 | 42.99 | 43.01 | 43.01 | 2.36% | 499,646 |
| Aug 14, 2024 | 42.37 | 42.37 | 41.37 | 42.02 | 42.02 | -0.17% | 423,406 |
| Aug 13, 2024 | 41.89 | 42.17 | 41.22 | 42.09 | 42.09 | 1.06% | 456,537 |
| Aug 12, 2024 | 42.29 | 42.87 | 41.16 | 41.65 | 41.65 | -0.69% | 525,291 |
| Aug 9, 2024 | 42.00 | 42.03 | 41.45 | 41.94 | 41.94 | -0.10% | 455,410 |
| Aug 8, 2024 | 41.43 | 42.10 | 41.26 | 41.98 | 41.98 | 3.04% | 425,969 |
| Aug 7, 2024 | 41.46 | 41.68 | 40.62 | 40.74 | 40.74 | 0.17% | 473,770 |
| Aug 6, 2024 | 40.50 | 41.27 | 39.87 | 40.67 | 40.67 | 0.10% | 543,979 |
| Aug 5, 2024 | 39.00 | 41.37 | 38.51 | 40.63 | 40.63 | -0.78% | 884,770 |
| Aug 2, 2024 | 40.70 | 41.26 | 39.92 | 40.95 | 40.95 | -3.58% | 615,813 |
| Aug 1, 2024 | 44.80 | 44.80 | 41.90 | 42.47 | 42.47 | -5.01% | 894,894 |
| Jul 31, 2024 | 44.52 | 46.15 | 44.11 | 44.71 | 44.71 | -0.02% | 663,081 |
| Jul 30, 2024 | 44.89 | 45.29 | 44.35 | 44.72 | 44.72 | 0.07% | 441,685 |
| Jul 29, 2024 | 46.36 | 46.56 | 44.58 | 44.69 | 44.69 | -3.33% | 505,458 |
| Jul 26, 2024 | 45.72 | 46.78 | 45.62 | 46.23 | 46.23 | 2.03% | 750,721 |
| Jul 25, 2024 | 43.75 | 46.14 | 43.67 | 45.31 | 45.31 | 3.64% | 761,867 |
| Jul 24, 2024 | 44.83 | 45.69 | 43.71 | 43.72 | 43.72 | -3.27% | 758,911 |
| Jul 23, 2024 | 43.28 | 45.66 | 43.28 | 45.20 | 45.20 | 3.10% | 870,780 |
| Jul 22, 2024 | 42.61 | 44.25 | 42.09 | 43.84 | 43.84 | 1.88% | 710,342 |
| Jul 19, 2024 | 43.91 | 43.95 | 42.20 | 43.03 | 43.03 | -0.55% | 846,468 |
| Jul 18, 2024 | 43.47 | 44.49 | 42.62 | 43.27 | 43.27 | -1.88% | 1,254,352 |
| Jul 17, 2024 | 42.57 | 44.75 | 42.57 | 44.10 | 44.10 | 1.54% | 1,194,992 |
| Jul 16, 2024 | 41.68 | 43.52 | 41.55 | 43.43 | 43.43 | 5.23% | 914,856 |
| Jul 15, 2024 | 40.15 | 41.42 | 40.09 | 41.27 | 41.27 | 4.75% | 559,188 |
| Jul 12, 2024 | 40.09 | 40.51 | 39.28 | 39.40 | 39.40 | -1.03% | 720,534 |
| Jul 11, 2024 | 38.60 | 40.23 | 38.28 | 39.81 | 39.81 | 5.74% | 1,467,521 |
| Jul 10, 2024 | 36.42 | 37.69 | 36.32 | 37.65 | 37.65 | 3.15% | 367,925 |
| Jul 9, 2024 | 35.78 | 36.51 | 35.57 | 36.50 | 36.50 | 0.58% | 521,892 |
| Jul 8, 2024 | 36.78 | 36.99 | 36.26 | 36.29 | 35.97 | -0.47% | 448,155 |
| Jul 5, 2024 | 36.64 | 36.79 | 36.33 | 36.46 | 36.13 | -0.76% | 311,913 |
| Jul 3, 2024 | 37.52 | 37.52 | 36.72 | 36.74 | 36.41 | -2.31% | 320,866 |
| Jul 2, 2024 | 37.00 | 37.63 | 36.81 | 37.61 | 37.27 | 1.59% | 344,715 |
| Jul 1, 2024 | 37.32 | 37.72 | 36.65 | 37.02 | 36.69 | -0.80% | 484,247 |
| Jun 28, 2024 | 36.61 | 37.39 | 36.41 | 37.32 | 36.99 | 2.89% | 2,380,692 |
| Jun 27, 2024 | 36.02 | 36.46 | 35.57 | 36.27 | 35.95 | 0.89% | 383,602 |
| Jun 26, 2024 | 35.45 | 36.12 | 35.26 | 35.95 | 35.63 | 0.81% | 463,372 |
| Jun 25, 2024 | 36.10 | 36.30 | 35.64 | 35.66 | 35.34 | -1.87% | 320,683 |
| Jun 24, 2024 | 35.60 | 36.66 | 35.50 | 36.34 | 36.01 | 2.34% | 488,609 |
| Jun 21, 2024 | 35.05 | 35.52 | 34.71 | 35.51 | 35.19 | 0.31% | 1,267,962 |
| Jun 20, 2024 | 35.81 | 36.20 | 35.36 | 35.40 | 35.08 | -1.91% | 593,740 |
| Jun 18, 2024 | 35.81 | 36.43 | 35.81 | 36.09 | 35.77 | 0.25% | 388,473 |
| Jun 17, 2024 | 35.04 | 36.02 | 35.01 | 36.00 | 35.68 | 2.04% | 390,779 |
| Jun 14, 2024 | 35.08 | 35.57 | 35.01 | 35.28 | 34.96 | -1.42% | 310,317 |
| Jun 13, 2024 | 35.94 | 36.04 | 35.42 | 35.79 | 35.47 | -0.58% | 358,008 |
| Jun 12, 2024 | 36.43 | 37.00 | 35.87 | 36.00 | 35.68 | 2.56% | 487,439 |
| Jun 11, 2024 | 34.73 | 35.47 | 34.48 | 35.10 | 34.79 | -0.03% | 634,256 |
| Jun 10, 2024 | 35.32 | 35.67 | 35.02 | 35.11 | 34.80 | -2.50% | 438,424 |
| Jun 7, 2024 | 35.60 | 36.23 | 35.60 | 36.01 | 35.69 | -0.47% | 335,561 |
| Jun 6, 2024 | 36.03 | 36.44 | 35.77 | 36.18 | 35.86 | -0.08% | 284,553 |
| Jun 5, 2024 | 36.43 | 36.63 | 35.93 | 36.21 | 35.89 | 0.53% | 311,229 |
| Jun 4, 2024 | 36.20 | 36.51 | 36.00 | 36.02 | 35.70 | -1.83% | 329,349 |
| Jun 3, 2024 | 38.00 | 38.00 | 36.65 | 36.69 | 36.36 | -1.85% | 221,134 |
| May 31, 2024 | 37.06 | 37.44 | 36.91 | 37.38 | 37.05 | 1.44% | 580,382 |
| May 30, 2024 | 36.61 | 37.02 | 36.30 | 36.85 | 36.52 | 2.45% | 361,812 |
| May 29, 2024 | 36.44 | 36.44 | 35.76 | 35.97 | 35.65 | -3.49% | 389,698 |
| May 28, 2024 | 37.85 | 37.85 | 37.06 | 37.27 | 36.94 | -1.19% | 430,293 |
| May 24, 2024 | 37.98 | 38.30 | 37.40 | 37.72 | 37.38 | -0.08% | 410,972 |
| May 23, 2024 | 38.76 | 38.76 | 37.52 | 37.75 | 37.41 | -2.33% | 352,887 |
| May 22, 2024 | 38.87 | 39.17 | 38.47 | 38.65 | 38.30 | -1.07% | 356,792 |
| May 21, 2024 | 38.99 | 39.44 | 38.95 | 39.07 | 38.72 | -0.31% | 309,450 |
| May 20, 2024 | 39.28 | 39.60 | 38.95 | 39.19 | 38.84 | -0.20% | 385,787 |
| May 17, 2024 | 38.87 | 39.32 | 38.80 | 39.27 | 38.92 | 1.21% | 287,939 |
| May 16, 2024 | 38.95 | 39.38 | 38.71 | 38.80 | 38.45 | -0.69% | 306,708 |
| May 15, 2024 | 39.51 | 39.68 | 38.73 | 39.07 | 38.72 | 0.36% | 373,454 |
| May 14, 2024 | 39.43 | 39.43 | 38.58 | 38.93 | 38.58 | 0.57% | 371,970 |
| May 13, 2024 | 39.24 | 39.35 | 38.70 | 38.71 | 38.36 | -0.41% | 331,913 |
| May 10, 2024 | 38.98 | 39.03 | 38.54 | 38.87 | 38.52 | 0.08% | 293,994 |
| May 9, 2024 | 38.76 | 39.03 | 38.49 | 38.84 | 38.49 | 0.13% | 416,619 |
| May 8, 2024 | 37.66 | 38.81 | 37.53 | 38.79 | 38.44 | 1.65% | 483,594 |
| May 7, 2024 | 38.05 | 38.60 | 37.96 | 38.16 | 37.82 | 0.69% | 650,701 |
| May 6, 2024 | 38.23 | 38.48 | 37.90 | 37.90 | 37.56 | -0.03% | 448,825 |
| May 3, 2024 | 38.44 | 38.67 | 37.77 | 37.91 | 37.57 | 0.69% | 381,640 |