Glacier Bancorp, Inc. (GBCI)
NYSE: GBCI · Real-Time Price · USD
41.49
+0.28 (0.68%)
At close: Jun 5, 2025, 4:00 PM
41.49
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Glacier Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 41.48 | 41.76 | 41.07 | 41.49 | 41.49 | 0.68% | 805,772 |
Jun 4, 2025 | 41.78 | 41.97 | 41.19 | 41.21 | 41.21 | -1.51% | 354,385 |
Jun 3, 2025 | 41.08 | 41.85 | 40.88 | 41.84 | 41.84 | 1.83% | 556,254 |
Jun 2, 2025 | 41.33 | 41.34 | 40.57 | 41.09 | 41.09 | -0.92% | 1,458,158 |
May 30, 2025 | 41.48 | 41.81 | 41.25 | 41.47 | 41.47 | -0.69% | 558,634 |
May 29, 2025 | 41.25 | 41.80 | 40.91 | 41.76 | 41.76 | 1.51% | 680,430 |
May 28, 2025 | 41.74 | 41.85 | 41.02 | 41.14 | 41.14 | -1.46% | 509,199 |
May 27, 2025 | 41.33 | 41.76 | 40.86 | 41.75 | 41.75 | 2.66% | 547,108 |
May 23, 2025 | 40.17 | 40.92 | 40.09 | 40.67 | 40.67 | -1.17% | 356,913 |
May 22, 2025 | 40.49 | 41.49 | 40.39 | 41.15 | 41.15 | 0.73% | 802,004 |
May 21, 2025 | 42.02 | 42.04 | 40.81 | 40.85 | 40.85 | -3.75% | 660,730 |
May 20, 2025 | 42.40 | 42.52 | 41.98 | 42.44 | 42.44 | -0.19% | 1,111,917 |
May 19, 2025 | 42.14 | 42.55 | 42.10 | 42.52 | 42.52 | -0.51% | 644,380 |
May 16, 2025 | 43.36 | 43.52 | 42.55 | 42.74 | 42.74 | -1.68% | 2,138,324 |
May 15, 2025 | 43.46 | 43.93 | 43.01 | 43.47 | 43.47 | 0.21% | 409,662 |
May 14, 2025 | 43.72 | 43.95 | 43.38 | 43.38 | 43.38 | -1.48% | 443,181 |
May 13, 2025 | 44.45 | 44.45 | 43.75 | 44.03 | 44.03 | -0.29% | 370,057 |
May 12, 2025 | 44.38 | 44.70 | 43.42 | 44.16 | 44.16 | 4.79% | 636,713 |
May 9, 2025 | 42.27 | 42.42 | 42.06 | 42.14 | 42.14 | -0.45% | 343,577 |
May 8, 2025 | 41.71 | 42.69 | 41.48 | 42.33 | 42.33 | 2.87% | 497,906 |
May 7, 2025 | 41.43 | 41.83 | 41.05 | 41.15 | 41.15 | 0.12% | 485,890 |
May 6, 2025 | 41.17 | 41.69 | 40.80 | 41.10 | 41.10 | -1.42% | 333,131 |
May 5, 2025 | 41.31 | 42.36 | 41.25 | 41.69 | 41.69 | -0.52% | 505,907 |
May 2, 2025 | 41.71 | 42.21 | 41.30 | 41.91 | 41.91 | 2.07% | 915,364 |
May 1, 2025 | 40.73 | 41.58 | 40.27 | 41.06 | 41.06 | 0.74% | 446,456 |
Apr 30, 2025 | 40.26 | 41.15 | 39.77 | 40.76 | 40.76 | -1.45% | 664,236 |
Apr 29, 2025 | 40.79 | 41.41 | 39.98 | 41.36 | 41.36 | 1.10% | 518,180 |
Apr 28, 2025 | 40.81 | 41.25 | 40.30 | 40.91 | 40.91 | 0.25% | 513,320 |
Apr 25, 2025 | 42.35 | 42.56 | 40.28 | 40.81 | 40.81 | -4.25% | 962,475 |
Apr 24, 2025 | 41.63 | 42.64 | 41.28 | 42.62 | 42.62 | 1.91% | 765,867 |
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 |