Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	50.54	50.97	50.08	50.94	50.94	0.79%	280,167
Dec 23, 2024	50.00	50.72	49.91	50.54	50.54	0.18%	502,261
Dec 20, 2024	49.32	51.10	49.32	50.45	50.45	1.82%	2,137,863
Dec 19, 2024	50.89	51.87	49.53	49.55	49.55	-0.88%	817,576
Dec 18, 2024	53.53	53.65	49.66	49.99	49.99	-5.66%	781,184
Dec 17, 2024	54.01	54.35	52.85	52.99	52.99	-2.59%	752,047
Dec 16, 2024	54.73	55.03	53.99	54.40	54.40	-0.60%	750,733
Dec 13, 2024	55.07	55.38	54.26	54.73	54.73	-1.03%	564,383
Dec 12, 2024	56.01	56.39	55.11	55.30	55.30	-1.43%	488,922
Dec 11, 2024	56.19	57.22	55.85	56.10	56.10	0.84%	572,669
Dec 10, 2024	55.78	56.71	54.99	55.63	55.63	-0.57%	437,176
Dec 9, 2024	57.27	57.41	55.90	55.95	55.62	-2.08%	565,657
Dec 6, 2024	57.10	57.35	56.45	57.14	56.80	1.03%	351,910
Dec 5, 2024	57.69	57.84	56.52	56.56	56.23	-1.02%	414,290
Dec 4, 2024	57.46	57.55	56.44	57.14	56.80	-0.26%	534,325
Dec 3, 2024	58.01	58.29	57.15	57.29	56.95	-1.29%	410,684
Dec 2, 2024	57.92	58.54	57.36	58.04	57.70	0.26%	496,295
Nov 29, 2024	59.18	59.18	57.60	57.89	57.55	-0.91%	248,807
Nov 27, 2024	58.97	59.50	58.34	58.42	58.08	0.07%	436,977
Nov 26, 2024	58.33	59.05	58.13	58.38	58.04	-0.87%	493,487
Nov 25, 2024	59.05	60.67	58.89	58.89	58.54	0.96%	942,694
Nov 22, 2024	57.37	58.55	57.16	58.33	57.99	2.17%	539,111
Nov 21, 2024	56.00	58.00	55.68	57.09	56.75	2.24%	586,463
Nov 20, 2024	55.19	55.97	55.00	55.84	55.51	-	337,640
Nov 19, 2024	55.82	56.52	55.42	55.84	55.51	-1.15%	431,999
Nov 18, 2024	56.20	57.00	55.92	56.49	56.16	0.44%	452,341
Nov 15, 2024	56.98	56.98	55.60	56.24	55.91	-0.05%	355,398
Nov 14, 2024	57.37	57.39	56.06	56.27	55.94	-1.25%	477,209
Nov 13, 2024	57.64	58.76	56.71	56.98	56.64	-0.30%	594,356
Nov 12, 2024	58.21	58.78	57.03	57.15	56.81	-1.92%	588,739
Nov 11, 2024	57.50	59.20	57.10	58.27	57.93	3.24%	775,547
Nov 8, 2024	56.39	56.95	55.72	56.44	56.11	0.84%	998,588
Nov 7, 2024	57.00	57.37	55.80	55.97	55.64	-3.32%	987,828
Nov 6, 2024	57.02	58.50	56.30	57.89	57.55	11.11%	1,893,485
Nov 5, 2024	51.00	52.26	50.87	52.10	51.79	2.28%	544,565
Nov 4, 2024	51.23	51.50	50.65	50.94	50.64	-1.43%	435,969
Nov 1, 2024	52.52	52.52	51.35	51.68	51.38	-0.90%	732,092
Oct 31, 2024	53.35	53.64	52.12	52.15	51.84	-2.19%	663,343
Oct 30, 2024	52.21	53.93	52.21	53.32	53.01	1.35%	810,483
Oct 29, 2024	51.68	52.62	51.40	52.61	52.30	1.10%	727,686
Oct 28, 2024	50.28	52.14	49.77	52.04	51.73	4.96%	1,034,426
Oct 25, 2024	48.99	50.10	48.07	49.58	49.29	3.88%	1,177,819
Oct 24, 2024	47.18	47.83	46.43	47.73	47.45	1.27%	729,279
Oct 23, 2024	46.35	47.20	46.35	47.13	46.85	1.27%	403,953
Oct 22, 2024	45.91	46.71	45.74	46.54	46.27	1.62%	388,520
Oct 21, 2024	47.60	47.60	45.71	45.80	45.53	-3.90%	548,826
Oct 18, 2024	49.22	49.22	47.61	47.66	47.38	-3.01%	483,739
Oct 17, 2024	48.88	49.36	48.51	49.14	48.85	0.24%	405,573
Oct 16, 2024	48.74	49.40	48.36	49.02	48.73	2.34%	453,538
Oct 15, 2024	47.69	49.14	47.27	47.90	47.62	1.42%	449,198
Oct 14, 2024	46.82	47.52	46.56	47.23	46.95	0.98%	302,795
Oct 11, 2024	45.69	47.43	45.63	46.77	46.49	3.06%	426,773
Oct 10, 2024	45.25	45.52	44.53	45.38	45.11	-0.79%	415,128
Oct 9, 2024	44.62	45.95	44.50	45.74	45.47	2.10%	458,510
Oct 8, 2024	45.36	45.44	44.76	44.80	44.54	-1.39%	360,998
Oct 7, 2024	45.14	45.55	44.99	45.43	44.83	-0.31%	482,650
Oct 4, 2024	45.79	45.89	45.18	45.57	44.97	2.01%	414,157
Oct 3, 2024	43.94	44.81	43.70	44.67	44.08	0.88%	537,709
Oct 2, 2024	44.19	44.88	44.06	44.28	43.70	0.43%	399,900
Oct 1, 2024	45.39	45.39	43.81	44.09	43.51	-3.52%	446,968
Sep 30, 2024	44.96	46.15	44.90	45.70	45.10	1.11%	428,614
Sep 27, 2024	45.55	45.82	44.90	45.20	44.61	0.24%	392,366
Sep 26, 2024	45.06	45.29	44.50	45.09	44.50	1.90%	704,915
Sep 25, 2024	45.33	45.33	44.04	44.25	43.67	-1.99%	499,560
Sep 24, 2024	45.92	46.31	44.97	45.15	44.56	-1.93%	646,884
Sep 23, 2024	46.55	46.80	45.68	46.04	45.43	-0.43%	568,023
Sep 20, 2024	47.10	47.39	46.23	46.24	45.63	-2.57%	2,376,940
Sep 19, 2024	47.07	47.49	46.19	47.46	46.84	3.78%	791,461
Sep 18, 2024	44.78	47.14	44.26	45.73	45.13	1.85%	723,801
Sep 17, 2024	45.26	45.92	44.68	44.90	44.31	0.09%	730,016
Sep 16, 2024	44.56	45.34	43.63	44.86	44.27	1.15%	639,646
Sep 13, 2024	43.29	44.37	43.29	44.35	43.77	4.03%	711,335
Sep 12, 2024	42.77	42.82	42.01	42.63	42.07	0.57%	493,467
Sep 11, 2024	42.11	42.60	41.05	42.39	41.83	-0.61%	669,957
Sep 10, 2024	43.09	43.17	41.83	42.65	42.09	-1.02%	489,221
Sep 9, 2024	43.52	43.83	42.85	43.09	42.52	-0.65%	620,722
Sep 6, 2024	44.34	44.80	43.17	43.37	42.80	-2.19%	425,318
Sep 5, 2024	45.44	45.44	44.03	44.34	43.76	-1.47%	541,696
Sep 4, 2024	46.61	47.00	45.00	45.00	44.41	-3.74%	1,126,441
Sep 3, 2024	46.82	47.47	46.52	46.75	46.13	-1.16%	815,061
Aug 30, 2024	47.10	47.32	46.50	47.30	46.68	0.94%	614,188
Aug 29, 2024	46.92	47.02	46.14	46.86	46.24	0.67%	625,527
Aug 28, 2024	46.16	46.99	46.16	46.55	45.94	0.06%	697,676
Aug 27, 2024	46.31	46.62	45.77	46.52	45.91	-0.13%	606,328
Aug 26, 2024	47.50	47.71	46.57	46.58	45.97	-0.83%	837,413
Aug 23, 2024	44.58	47.58	44.58	46.97	46.35	6.22%	949,483
Aug 22, 2024	43.58	44.55	43.58	44.22	43.64	1.26%	362,733
Aug 21, 2024	43.74	43.77	43.07	43.67	43.10	0.92%	319,026
Aug 20, 2024	43.65	43.65	43.00	43.27	42.70	-1.59%	403,021
Aug 19, 2024	43.67	44.06	43.46	43.97	43.39	0.62%	308,249
Aug 16, 2024	42.91	44.15	42.91	43.70	43.13	1.60%	434,204
Aug 15, 2024	43.17	43.67	42.99	43.01	42.44	2.36%	499,646
Aug 14, 2024	42.37	42.37	41.37	42.02	41.47	-0.17%	423,406
Aug 13, 2024	41.89	42.17	41.22	42.09	41.54	1.06%	456,537
Aug 12, 2024	42.29	42.87	41.16	41.65	41.10	-0.69%	525,291
Aug 9, 2024	42.00	42.03	41.45	41.94	41.39	-0.10%	455,410
Aug 8, 2024	41.43	42.10	41.26	41.98	41.43	3.04%	425,969
Aug 7, 2024	41.46	41.68	40.62	40.74	40.20	0.17%	473,770
Aug 6, 2024	40.50	41.27	39.87	40.67	40.14	0.10%	543,979
Aug 5, 2024	39.00	41.37	38.51	40.63	40.10	-0.78%	884,770