Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.66	44.85	43.42	43.81	43.81	-2.17%	343,073
Mar 27, 2025	45.59	45.59	44.50	44.78	44.78	-1.08%	596,027
Mar 26, 2025	45.54	46.31	45.17	45.27	45.27	0.07%	594,367
Mar 25, 2025	45.49	45.79	45.13	45.24	45.24	-0.98%	642,587
Mar 24, 2025	45.18	45.90	44.86	45.69	45.69	3.14%	666,076
Mar 21, 2025	44.25	44.61	43.62	44.30	44.30	-0.47%	1,841,445
Mar 20, 2025	44.66	45.42	44.46	44.51	44.51	-1.81%	594,612
Mar 19, 2025	45.04	45.64	44.61	45.33	45.33	0.82%	498,771
Mar 18, 2025	44.91	45.18	44.62	44.96	44.96	0.04%	425,060
Mar 17, 2025	44.96	45.48	44.69	44.94	44.94	-0.02%	500,117
Mar 14, 2025	44.34	44.99	44.09	44.95	44.95	2.07%	676,917
Mar 13, 2025	44.50	44.85	43.95	44.04	44.04	-0.43%	824,305
Mar 12, 2025	44.62	44.82	43.76	44.23	44.23	0.25%	1,124,854
Mar 11, 2025	45.72	45.88	44.08	44.12	44.12	-3.05%	1,018,887
Mar 10, 2025	45.58	46.36	45.20	45.51	45.51	-1.60%	1,038,744
Mar 7, 2025	45.58	46.50	44.91	46.25	46.25	1.56%	695,155
Mar 6, 2025	45.50	45.84	45.00	45.54	45.54	-1.15%	645,913
Mar 5, 2025	46.26	46.86	45.24	46.07	46.07	-0.17%	834,916
Mar 4, 2025	47.41	47.41	45.91	46.15	46.15	-3.95%	1,032,343
Mar 3, 2025	48.92	49.73	47.66	48.05	48.05	-1.62%	611,767
Feb 28, 2025	48.87	49.52	48.35	48.84	48.84	0.66%	891,704
Feb 27, 2025	48.28	49.05	48.11	48.52	48.52	0.64%	863,099
Feb 26, 2025	48.00	48.59	47.64	48.21	48.21	0.73%	894,121
Feb 25, 2025	47.72	48.15	47.40	47.86	47.86	1.10%	648,873
Feb 24, 2025	47.81	48.00	47.21	47.34	47.34	-0.36%	446,670
Feb 21, 2025	49.81	49.85	47.43	47.51	47.51	-3.59%	661,398
Feb 20, 2025	49.95	50.05	48.94	49.28	49.28	-1.60%	471,144
Feb 19, 2025	49.67	50.49	49.67	50.08	50.08	-0.67%	453,260
Feb 18, 2025	49.76	50.67	49.54	50.42	50.42	1.18%	472,350
Feb 14, 2025	50.75	51.50	49.60	49.83	49.83	-1.23%	358,375
Feb 13, 2025	50.43	50.47	49.74	50.45	50.45	0.58%	620,255
Feb 12, 2025	50.29	51.04	49.96	50.16	50.16	-2.01%	638,581
Feb 11, 2025	49.98	51.21	49.98	51.19	51.19	1.73%	613,102
Feb 10, 2025	50.79	50.91	50.10	50.32	50.32	-0.85%	618,295
Feb 7, 2025	51.41	51.41	50.16	50.75	50.75	0.06%	1,001,190
Feb 6, 2025	50.71	50.80	50.18	50.72	50.72	0.36%	456,473
Feb 5, 2025	50.03	50.58	49.75	50.54	50.54	1.57%	439,391
Feb 4, 2025	48.75	50.08	48.54	49.76	49.76	2.34%	516,654
Feb 3, 2025	48.45	49.28	47.77	48.62	48.62	-2.11%	557,423
Jan 31, 2025	49.62	50.27	49.26	49.67	49.67	0.04%	613,961
Jan 30, 2025	49.64	50.05	49.16	49.65	49.65	1.55%	483,452
Jan 29, 2025	49.66	50.36	48.62	48.89	48.89	-1.98%	543,775
Jan 28, 2025	49.85	50.36	49.30	49.88	49.88	-0.56%	486,595
Jan 27, 2025	50.63	51.39	49.78	50.16	50.16	-0.87%	759,130
Jan 24, 2025	51.98	51.98	49.58	50.60	50.60	-1.46%	980,399
Jan 23, 2025	51.12	51.88	51.03	51.35	51.35	-0.54%	810,611
Jan 22, 2025	51.85	52.46	51.45	51.63	51.63	-1.15%	776,540
Jan 21, 2025	51.60	52.64	51.45	52.23	52.23	2.03%	527,264
Jan 17, 2025	50.79	51.32	50.34	51.19	51.19	1.95%	545,637
Jan 16, 2025	50.72	50.83	49.55	50.21	50.21	-1.45%	541,804