Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	47.69	48.41	46.97	48.00	48.00	1.24%	785,819
Oct 7, 2025	48.11	48.65	47.21	47.41	47.41	-2.19%	938,061
Oct 6, 2025	48.62	49.39	47.85	48.47	48.14	0.58%	1,211,665
Oct 3, 2025	47.57	48.47	47.57	48.19	47.86	1.82%	2,930,336
Oct 2, 2025	47.87	48.36	46.91	47.33	47.00	-1.72%	1,620,800
Oct 1, 2025	48.32	48.69	47.96	48.16	47.83	-1.05%	754,063
Sep 30, 2025	49.00	49.47	47.95	48.67	48.33	-1.08%	1,348,203
Sep 29, 2025	49.99	49.99	48.84	49.20	48.86	-1.42%	759,877
Sep 26, 2025	49.03	49.94	48.94	49.91	49.57	2.27%	1,199,550
Sep 25, 2025	48.81	49.24	48.30	48.80	48.46	-0.31%	533,211
Sep 24, 2025	49.37	49.61	48.60	48.95	48.61	-0.81%	561,944
Sep 23, 2025	49.59	50.54	49.29	49.35	49.01	-0.70%	758,491
Sep 22, 2025	49.30	49.79	48.96	49.70	49.36	0.04%	850,437
Sep 19, 2025	50.04	50.13	49.18	49.68	49.34	-0.90%	2,553,668
Sep 18, 2025	48.53	50.16	47.96	50.13	49.78	3.98%	743,011
Sep 17, 2025	47.86	49.34	47.76	48.21	47.88	1.22%	749,506
Sep 16, 2025	48.01	48.10	47.04	47.63	47.30	-1.06%	513,776
Sep 15, 2025	49.18	49.38	47.95	48.14	47.81	-1.59%	483,887
Sep 12, 2025	48.59	49.18	48.41	48.92	48.58	-0.04%	437,239
Sep 11, 2025	48.68	49.02	48.18	48.94	48.60	0.80%	471,562
Sep 10, 2025	48.58	49.10	48.43	48.55	48.21	0.08%	499,794
Sep 9, 2025	49.42	49.70	48.41	48.51	48.18	-2.12%	407,859
Sep 8, 2025	49.75	49.83	48.87	49.56	49.22	-0.08%	448,414
Sep 5, 2025	50.00	50.50	48.92	49.60	49.26	-0.28%	690,052
Sep 4, 2025	49.01	49.75	48.87	49.74	49.40	1.93%	474,073
Sep 3, 2025	48.55	49.32	48.20	48.80	48.46	0.12%	573,531
Sep 2, 2025	48.28	48.77	48.16	48.74	48.40	-0.83%	497,050
Aug 29, 2025	48.83	49.47	48.82	49.15	48.81	0.74%	1,043,684
Aug 28, 2025	48.90	48.97	48.26	48.79	48.45	0.49%	672,952
Aug 27, 2025	48.21	48.96	48.21	48.55	48.21	0.17%	559,321
Aug 26, 2025	48.17	49.00	47.84	48.47	48.14	0.77%	856,638
Aug 25, 2025	48.18	48.40	47.83	48.10	47.77	-0.68%	579,240
Aug 22, 2025	45.74	48.62	45.63	48.43	48.10	6.51%	1,541,380
Aug 21, 2025	45.62	45.99	45.06	45.47	45.16	-1.09%	769,952
Aug 20, 2025	46.38	46.64	45.97	45.97	45.65	-0.71%	822,051
Aug 19, 2025	46.47	46.93	46.01	46.30	45.98	-0.30%	918,605
Aug 18, 2025	45.45	46.45	45.05	46.44	46.12	2.27%	1,002,306
Aug 15, 2025	46.32	46.32	45.12	45.41	45.10	-1.62%	571,366
Aug 14, 2025	46.10	46.34	45.41	46.16	45.84	-1.45%	682,698
Aug 13, 2025	45.90	46.87	45.80	46.84	46.52	2.76%	879,170
Aug 12, 2025	44.19	45.75	43.91	45.58	45.27	4.14%	747,282
Aug 11, 2025	43.88	44.00	43.44	43.77	43.47	-0.21%	577,784
Aug 8, 2025	44.09	44.09	43.47	43.86	43.56	0.55%	530,256
Aug 7, 2025	44.30	44.41	43.42	43.62	43.32	-0.75%	492,984
Aug 6, 2025	44.44	44.48	43.89	43.95	43.65	-0.83%	592,054
Aug 5, 2025	43.78	44.32	43.19	44.32	44.01	1.26%	858,657
Aug 4, 2025	43.10	43.79	42.86	43.77	43.47	2.12%	624,830
Aug 1, 2025	43.00	43.32	42.08	42.86	42.56	-2.21%	789,424
Jul 31, 2025	44.41	44.65	43.68	43.83	43.53	-2.51%	653,769
Jul 30, 2025	46.03	46.14	44.56	44.96	44.65	-1.90%	755,835