Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	46.00	47.41	45.99	46.91	46.91	2.00%	1,112,849
Jan 13, 2026	46.81	46.90	45.94	45.99	45.99	-1.31%	660,260
Jan 12, 2026	46.73	47.12	46.33	46.60	46.60	-1.25%	900,938
Jan 9, 2026	47.57	47.89	46.84	47.19	47.19	-0.59%	1,167,812
Jan 8, 2026	46.16	48.15	46.16	47.47	47.47	2.02%	735,777
Jan 7, 2026	47.11	47.14	46.28	46.53	46.53	-1.50%	650,974
Jan 6, 2026	45.72	47.31	45.56	47.24	47.24	2.76%	675,167
Jan 5, 2026	44.38	46.67	44.38	45.97	45.97	2.98%	1,037,967
Jan 2, 2026	44.02	44.82	43.14	44.64	44.64	1.34%	523,091
Dec 31, 2025	44.49	44.54	44.00	44.05	44.05	-0.88%	598,474
Dec 30, 2025	44.91	44.93	44.38	44.44	44.44	-1.05%	455,101
Dec 29, 2025	45.59	45.84	44.67	44.91	44.91	-1.34%	654,707
Dec 26, 2025	45.80	45.84	45.04	45.52	45.52	-0.59%	472,055
Dec 24, 2025	45.73	45.90	45.46	45.79	45.79	0.33%	247,689
Dec 23, 2025	45.71	46.20	45.55	45.64	45.64	-0.48%	692,181
Dec 22, 2025	45.42	46.48	45.42	45.86	45.86	0.50%	1,003,726
Dec 19, 2025	45.22	45.75	44.66	45.63	45.63	0.80%	3,127,986
Dec 18, 2025	45.88	46.02	44.82	45.27	45.27	0.31%	1,087,138
Dec 17, 2025	44.24	45.47	44.24	45.13	45.13	1.78%	1,074,753
Dec 16, 2025	44.68	44.68	44.19	44.34	44.34	-0.31%	758,084
Dec 15, 2025	44.94	45.47	44.30	44.48	44.48	1.11%	885,562
Dec 12, 2025	44.60	44.73	43.65	43.99	43.99	-0.83%	732,441
Dec 11, 2025	44.08	44.69	44.02	44.36	44.36	0.41%	673,132
Dec 10, 2025	42.28	44.44	42.28	44.18	44.18	4.42%	1,144,562
Dec 9, 2025	42.59	43.29	42.26	42.31	42.31	-1.49%	770,609
Dec 8, 2025	42.41	43.49	42.09	42.95	42.62	1.56%	894,356
Dec 5, 2025	42.75	42.83	42.27	42.29	41.97	-1.17%	814,124
Dec 4, 2025	42.52	43.00	42.39	42.79	42.46	0.21%	667,121
Dec 3, 2025	42.73	43.11	42.30	42.70	42.37	0.38%	905,506
Dec 2, 2025	43.24	43.34	42.50	42.54	42.21	-1.12%	538,218
Dec 1, 2025	41.93	43.38	41.93	43.02	42.69	1.70%	576,818
Nov 28, 2025	42.59	42.88	42.16	42.30	41.97	-0.84%	287,573
Nov 26, 2025	42.89	43.38	42.62	42.66	42.33	-1.34%	620,780
Nov 25, 2025	42.00	43.44	42.00	43.24	42.91	3.25%	721,898
Nov 24, 2025	41.91	42.26	41.44	41.88	41.56	-0.73%	704,759
Nov 21, 2025	40.69	42.54	40.48	42.19	41.87	4.40%	710,870
Nov 20, 2025	41.23	41.65	40.16	40.41	40.10	-0.49%	574,136
Nov 19, 2025	40.40	40.90	39.97	40.61	40.30	0.89%	518,111
Nov 18, 2025	40.00	40.75	39.90	40.25	39.94	0.17%	785,833
Nov 17, 2025	42.30	42.39	39.97	40.18	39.87	-5.10%	769,373
Nov 14, 2025	41.37	42.39	40.86	42.34	42.01	0.09%	807,449
Nov 13, 2025	42.80	43.31	42.05	42.30	41.97	-1.63%	637,114
Nov 12, 2025	42.71	43.66	42.68	43.00	42.67	1.06%	806,600
Nov 11, 2025	42.48	42.68	41.81	42.55	42.22	0.21%	555,325
Nov 10, 2025	42.84	43.23	42.15	42.46	42.13	-0.33%	957,907
Nov 7, 2025	41.09	42.62	40.73	42.60	42.27	3.10%	744,482
Nov 6, 2025	41.83	42.28	40.90	41.32	41.00	-1.43%	1,177,536