Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.29	44.30	43.33	43.47	43.47	-2.20%	712,134
Mar 26, 2026	44.39	44.83	44.30	44.45	44.45	-0.40%	540,744
Mar 25, 2026	45.28	45.33	44.06	44.63	44.63	-0.09%	612,873
Mar 24, 2026	43.78	45.27	43.78	44.67	44.67	0.81%	864,092
Mar 23, 2026	44.97	45.49	44.18	44.31	44.31	2.24%	919,292
Mar 20, 2026	42.95	43.38	42.47	43.34	43.34	1.00%	1,417,444
Mar 19, 2026	42.47	43.48	42.30	42.91	42.91	0.26%	910,124
Mar 18, 2026	43.45	43.73	42.71	42.80	42.80	-1.72%	999,406
Mar 17, 2026	44.02	44.44	43.12	43.55	43.55	0.42%	636,536
Mar 16, 2026	43.94	44.33	43.35	43.37	43.37	-0.25%	636,510
Mar 13, 2026	44.58	44.78	43.33	43.48	43.48	-1.27%	808,696
Mar 12, 2026	43.88	44.71	43.66	44.04	44.04	-1.85%	1,186,477
Mar 11, 2026	44.04	44.95	43.92	44.87	44.87	0.36%	1,287,504
Mar 10, 2026	43.94	45.80	43.50	44.71	44.71	1.29%	1,686,503
Mar 9, 2026	43.00	44.38	41.87	44.14	44.14	1.33%	2,038,524
Mar 6, 2026	42.97	43.72	42.10	43.56	43.56	-1.74%	1,010,135
Mar 5, 2026	44.18	45.01	43.76	44.33	44.33	-1.97%	984,529
Mar 4, 2026	45.36	45.48	44.84	45.22	45.22	0.18%	951,841
Mar 3, 2026	44.52	45.59	43.89	45.14	45.14	-1.61%	1,043,684
Mar 2, 2026	44.43	46.44	44.21	45.88	45.88	0.86%	2,063,481
Feb 27, 2026	47.56	47.73	45.18	45.49	45.49	-7.05%	1,665,034
Feb 26, 2026	48.86	49.76	48.28	48.94	48.94	0.91%	709,577
Feb 25, 2026	48.22	48.72	47.63	48.50	48.50	1.46%	522,094
Feb 24, 2026	47.66	48.26	47.31	47.80	47.80	0.21%	807,334
Feb 23, 2026	50.28	50.92	47.66	47.70	47.70	-5.54%	939,951
Feb 20, 2026	49.84	50.68	49.32	50.50	50.50	1.24%	1,060,421
Feb 19, 2026	49.87	50.28	49.15	49.88	49.88	-0.82%	890,060
Feb 18, 2026	50.50	51.69	50.16	50.29	50.29	-1.10%	1,045,136
Feb 17, 2026	51.56	52.18	50.55	50.85	50.85	-0.86%	910,774
Feb 13, 2026	50.85	51.61	50.39	51.29	51.29	0.43%	592,223
Feb 12, 2026	52.43	52.96	50.37	51.07	51.07	-1.22%	856,094
Feb 11, 2026	52.32	52.71	51.40	51.70	51.70	-0.25%	946,023
Feb 10, 2026	51.72	52.91	51.35	51.83	51.83	-2.59%	1,006,977
Feb 9, 2026	52.97	53.97	52.70	53.21	53.21	0.04%	780,724
Feb 6, 2026	53.08	53.99	52.52	53.19	53.19	1.99%	1,398,277
Feb 5, 2026	53.17	53.98	51.76	52.15	52.15	-1.96%	1,837,415
Feb 4, 2026	52.39	53.61	52.11	53.19	53.19	2.21%	1,293,736
Feb 3, 2026	50.50	52.14	50.33	52.04	52.04	2.62%	1,306,887
Feb 2, 2026	50.54	51.75	50.44	50.71	50.71	0.06%	2,260,017
Jan 30, 2026	49.60	51.06	49.47	50.68	50.68	1.50%	2,088,530
Jan 29, 2026	49.20	50.01	48.89	49.93	49.93	1.98%	1,151,963
Jan 28, 2026	48.82	49.75	48.40	48.96	48.96	0.43%	1,236,958
Jan 27, 2026	48.66	49.08	48.03	48.75	48.75	0.47%	818,827
Jan 26, 2026	48.14	48.66	47.32	48.52	48.52	1.08%	1,033,269
Jan 23, 2026	49.77	50.92	47.79	48.00	48.00	-3.75%	1,747,030
Jan 22, 2026	49.83	50.87	49.69	49.87	49.87	0.40%	1,382,017
Jan 21, 2026	47.21	49.98	47.10	49.67	49.67	5.84%	1,338,252
Jan 20, 2026	46.79	47.38	46.50	46.93	46.93	-1.94%	629,388
Jan 16, 2026	48.31	48.49	47.80	47.86	47.86	-1.10%	764,447
Jan 15, 2026	47.08	48.89	47.08	48.39	48.39	3.15%	1,170,227