Glacier Bancorp, Inc. (GBCI)
NYSE: GBCI · Real-Time Price · USD
43.63
+0.77 (1.80%)
Jun 26, 2025, 4:00 PM - Market closed

Glacier Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202543.0143.7442.7943.6343.631.80%1,058,357
Jun 25, 202542.3443.2842.0042.8642.861.68%1,192,471
Jun 24, 202542.0842.8341.9642.1542.151.37%529,487
Jun 23, 202540.2641.6140.1741.5841.582.79%542,974
Jun 20, 202540.6840.9040.3240.4540.45-0.05%1,667,568
Jun 18, 202539.9640.8239.9640.4740.470.70%510,091
Jun 17, 202540.4440.9540.1340.1940.19-2.07%482,054
Jun 16, 202541.7941.7940.9841.0441.04-0.17%377,718
Jun 13, 202541.6441.9741.0041.1141.11-3.07%438,042
Jun 12, 202542.6242.8042.1242.4142.41-1.26%496,612
Jun 11, 202543.6644.0542.9442.9542.95-1.42%484,381
Jun 10, 202543.0443.8242.8343.5743.571.42%660,364
Jun 9, 202542.8943.4442.6542.9642.961.30%643,737
Jun 6, 202542.4342.5941.7942.4142.412.22%543,187
Jun 5, 202541.4841.7641.0741.4941.490.68%805,772
Jun 4, 202541.7841.9741.1941.2141.21-1.51%354,385
Jun 3, 202541.0841.8540.8841.8441.841.83%556,254
Jun 2, 202541.3341.3440.5741.0941.09-0.92%1,458,158
May 30, 202541.4841.8141.2541.4741.47-0.69%558,634
May 29, 202541.2541.8040.9141.7641.761.51%680,430
May 28, 202541.7441.8541.0241.1441.14-1.46%509,199
May 27, 202541.3341.7640.8641.7541.752.66%547,108
May 23, 202540.1740.9240.0940.6740.67-1.17%356,913
May 22, 202540.4941.4940.3941.1541.150.73%802,004
May 21, 202542.0242.0440.8140.8540.85-3.75%660,730
May 20, 202542.4042.5241.9842.4442.44-0.19%1,111,917
May 19, 202542.1442.5542.1042.5242.52-0.51%644,380
May 16, 202543.3643.5242.5542.7442.74-1.68%2,138,324
May 15, 202543.4643.9343.0143.4743.470.21%409,662
May 14, 202543.7243.9543.3843.3843.38-1.48%443,181
May 13, 202544.4544.4543.7544.0344.03-0.29%370,057
May 12, 202544.3844.7043.4244.1644.164.79%636,713
May 9, 202542.2742.4242.0642.1442.14-0.45%343,577
May 8, 202541.7142.6941.4842.3342.332.87%497,906
May 7, 202541.4341.8341.0541.1541.150.12%485,890
May 6, 202541.1741.6940.8041.1041.10-1.42%333,131
May 5, 202541.3142.3641.2541.6941.69-0.52%505,907
May 2, 202541.7142.2141.3041.9141.912.07%915,364
May 1, 202540.7341.5840.2741.0641.060.74%446,456
Apr 30, 202540.2641.1539.7740.7640.76-1.45%664,236
Apr 29, 202540.7941.4139.9841.3641.361.10%518,180
Apr 28, 202540.8141.2540.3040.9140.910.25%513,320
Apr 25, 202542.3542.5640.2840.8140.81-4.25%962,475
Apr 24, 202541.6342.6441.2842.6242.621.91%765,867
Apr 23, 202541.9442.7641.5741.8241.823.06%630,840
Apr 22, 202539.5540.8239.1640.5840.583.28%585,066
Apr 21, 202539.0939.3338.5639.2939.29-0.76%418,968
Apr 17, 202539.2740.0339.2539.5939.590.74%554,540
Apr 16, 202539.0639.7138.6839.3039.300.08%469,656
Apr 15, 202538.6739.7038.6739.2739.271.79%438,241