Glacier Bancorp, Inc. (GBCI)
NYSE: GBCI · Real-Time Price · USD
40.67
-2.14 (-5.00%)
At close: Oct 29, 2025, 4:00 PM EDT
40.67
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

Glacier Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202542.7043.0940.4340.6740.67-5.00%1,362,478
Oct 28, 202543.5543.5542.7542.8142.81-1.79%590,367
Oct 27, 202544.1144.4643.3943.5943.59-0.59%823,953
Oct 24, 202543.5944.2443.4743.8543.851.93%673,525
Oct 23, 202543.1243.3842.7843.0243.020.05%854,916
Oct 22, 202543.4844.0042.8443.0043.00-0.58%1,151,669
Oct 21, 202543.5443.6742.9843.2543.25-0.76%1,072,038
Oct 20, 202544.4044.4543.5543.5843.58-0.82%1,303,115
Oct 17, 202545.3646.3642.9243.9443.94-2.46%2,501,222
Oct 16, 202547.3447.9444.4845.0545.05-6.18%1,853,051
Oct 15, 202549.4349.4547.5748.0248.02-2.12%996,534
Oct 14, 202547.1049.5646.6249.0649.063.55%852,647
Oct 13, 202546.8147.5446.3447.3847.382.55%754,652
Oct 10, 202547.8648.6046.0546.2046.20-2.86%890,644
Oct 9, 202548.0448.1747.1247.5647.56-0.92%543,606
Oct 8, 202547.6948.4146.9748.0048.001.24%785,819
Oct 7, 202548.1148.6547.2147.4147.41-2.19%938,061
Oct 6, 202548.6249.3947.8548.4748.140.58%1,211,665
Oct 3, 202547.5748.4747.5748.1947.861.82%2,930,336
Oct 2, 202547.8748.3646.9147.3347.00-1.72%1,620,800
Oct 1, 202548.3248.6947.9648.1647.83-1.05%754,063
Sep 30, 202549.0049.4747.9548.6748.33-1.08%1,348,203
Sep 29, 202549.9949.9948.8449.2048.86-1.42%759,877
Sep 26, 202549.0349.9448.9449.9149.572.27%1,199,550
Sep 25, 202548.8149.2448.3048.8048.46-0.31%533,211
Sep 24, 202549.3749.6148.6048.9548.61-0.81%561,944
Sep 23, 202549.5950.5449.2949.3549.01-0.70%758,491
Sep 22, 202549.3049.7948.9649.7049.360.04%850,437
Sep 19, 202550.0450.1349.1849.6849.34-0.90%2,553,668
Sep 18, 202548.5350.1647.9650.1349.783.98%743,011
Sep 17, 202547.8649.3447.7648.2147.881.22%749,506
Sep 16, 202548.0148.1047.0447.6347.30-1.06%513,776
Sep 15, 202549.1849.3847.9548.1447.81-1.59%483,887
Sep 12, 202548.5949.1848.4148.9248.58-0.04%437,239
Sep 11, 202548.6849.0248.1848.9448.600.80%471,562
Sep 10, 202548.5849.1048.4348.5548.210.08%499,794
Sep 9, 202549.4249.7048.4148.5148.18-2.12%407,859
Sep 8, 202549.7549.8348.8749.5649.22-0.08%448,414
Sep 5, 202550.0050.5048.9249.6049.26-0.28%690,052
Sep 4, 202549.0149.7548.8749.7449.401.93%474,073
Sep 3, 202548.5549.3248.2048.8048.460.12%573,531
Sep 2, 202548.2848.7748.1648.7448.40-0.83%497,050
Aug 29, 202548.8349.4748.8249.1548.810.74%1,043,684
Aug 28, 202548.9048.9748.2648.7948.450.49%672,952
Aug 27, 202548.2148.9648.2148.5548.210.17%559,321
Aug 26, 202548.1749.0047.8448.4748.140.77%856,638
Aug 25, 202548.1848.4047.8348.1047.77-0.68%579,240
Aug 22, 202545.7448.6245.6348.4348.106.51%1,541,380
Aug 21, 202545.6245.9945.0645.4745.16-1.09%769,952
Aug 20, 202546.3846.6445.9745.9745.65-0.71%822,051