Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.45	45.46	43.77	45.31	45.31	1.68%	900,773
Jul 24, 2025	45.58	45.79	44.54	44.56	44.56	-2.88%	737,768
Jul 23, 2025	46.06	46.08	45.35	45.88	45.88	0.44%	650,154
Jul 22, 2025	45.19	46.08	44.97	45.68	45.68	1.08%	920,453
Jul 21, 2025	45.99	46.19	45.16	45.19	45.19	-1.14%	666,044
Jul 18, 2025	45.98	46.11	45.37	45.71	45.71	-0.17%	615,216
Jul 17, 2025	45.09	46.01	45.09	45.79	45.79	1.71%	819,615
Jul 16, 2025	44.68	45.34	43.81	45.02	45.02	1.51%	853,000
Jul 15, 2025	46.55	46.62	44.28	44.35	44.35	-5.01%	754,370
Jul 14, 2025	46.05	46.73	46.03	46.69	46.69	1.08%	688,750
Jul 11, 2025	46.36	46.70	46.04	46.19	46.19	-1.01%	703,436
Jul 10, 2025	45.90	47.11	45.75	46.66	46.66	1.04%	887,796
Jul 9, 2025	46.09	46.38	45.68	46.18	46.18	0.50%	550,449
Jul 8, 2025	45.53	46.51	45.32	45.95	45.95	0.50%	681,699
Jul 7, 2025	46.71	47.27	45.61	45.72	45.39	-2.89%	901,976
Jul 3, 2025	46.65	47.27	46.65	47.08	46.74	1.53%	494,144
Jul 2, 2025	45.72	46.47	45.26	46.37	46.04	2.05%	1,102,349
Jul 1, 2025	42.73	45.46	42.73	45.44	45.12	5.48%	1,174,264
Jun 30, 2025	43.15	43.49	42.73	43.08	42.77	0.61%	956,625
Jun 27, 2025	43.90	43.98	42.69	42.82	42.52	-1.86%	1,896,105
Jun 26, 2025	43.01	43.74	42.79	43.63	43.32	1.80%	1,058,357
Jun 25, 2025	42.34	43.28	42.00	42.86	42.55	1.68%	1,192,471
Jun 24, 2025	42.08	42.83	41.96	42.15	41.85	1.37%	529,487
Jun 23, 2025	40.26	41.61	40.17	41.58	41.28	2.79%	542,974
Jun 20, 2025	40.68	40.90	40.32	40.45	40.16	-0.05%	1,667,568
Jun 18, 2025	39.96	40.82	39.96	40.47	40.18	0.70%	510,091
Jun 17, 2025	40.44	40.95	40.13	40.19	39.90	-2.07%	482,054
Jun 16, 2025	41.79	41.79	40.98	41.04	40.75	-0.17%	377,718
Jun 13, 2025	41.64	41.97	41.00	41.11	40.82	-3.07%	438,042
Jun 12, 2025	42.62	42.80	42.12	42.41	42.11	-1.26%	496,612
Jun 11, 2025	43.66	44.05	42.94	42.95	42.64	-1.42%	484,381
Jun 10, 2025	43.04	43.82	42.83	43.57	43.26	1.42%	660,364
Jun 9, 2025	42.89	43.44	42.65	42.96	42.65	1.30%	643,737
Jun 6, 2025	42.43	42.59	41.79	42.41	42.11	2.22%	543,187
Jun 5, 2025	41.48	41.76	41.07	41.49	41.19	0.68%	805,772
Jun 4, 2025	41.78	41.97	41.19	41.21	40.92	-1.51%	354,385
Jun 3, 2025	41.08	41.85	40.88	41.84	41.54	1.83%	556,254
Jun 2, 2025	41.33	41.34	40.57	41.09	40.80	-0.92%	1,458,158
May 30, 2025	41.48	41.81	41.25	41.47	41.17	-0.69%	558,634
May 29, 2025	41.25	41.80	40.91	41.76	41.46	1.51%	680,430
May 28, 2025	41.74	41.85	41.02	41.14	40.85	-1.46%	509,199
May 27, 2025	41.33	41.76	40.86	41.75	41.45	2.66%	547,108
May 23, 2025	40.17	40.92	40.09	40.67	40.38	-1.17%	356,913
May 22, 2025	40.49	41.49	40.39	41.15	40.86	0.73%	802,004
May 21, 2025	42.02	42.04	40.81	40.85	40.56	-3.75%	660,730
May 20, 2025	42.40	42.52	41.98	42.44	42.14	-0.19%	1,111,917
May 19, 2025	42.14	42.55	42.10	42.52	42.22	-0.51%	644,380
May 16, 2025	43.36	43.52	42.55	42.74	42.44	-1.68%	2,138,324
May 15, 2025	43.46	43.93	43.01	43.47	43.16	0.21%	409,662
May 14, 2025	43.72	43.95	43.38	43.38	43.07	-1.48%	443,181