Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.54	47.92	47.41	47.55	47.55	-0.42%	791,244
May 28, 2026	47.61	47.83	47.17	47.75	47.75	-0.40%	687,481
May 27, 2026	48.61	48.76	47.82	47.94	47.94	-1.38%	513,822
May 26, 2026	47.84	48.64	47.84	48.61	48.61	1.99%	596,481
May 22, 2026	47.94	48.26	47.45	47.66	47.66	-0.29%	1,100,876
May 21, 2026	47.60	48.10	47.21	47.80	47.80	-0.25%	552,310
May 20, 2026	47.03	48.14	46.62	47.92	47.92	2.39%	731,115
May 19, 2026	46.44	46.90	46.09	46.80	46.80	0.02%	536,264
May 18, 2026	45.94	46.92	45.73	46.79	46.79	2.70%	752,774
May 15, 2026	46.48	46.53	45.44	45.56	45.56	-1.94%	724,655
May 14, 2026	46.37	46.99	46.33	46.46	46.46	0.74%	567,354
May 13, 2026	46.42	46.80	46.07	46.12	46.12	-1.07%	900,361
May 12, 2026	47.31	47.31	45.69	46.62	46.62	-1.29%	1,924,717
May 11, 2026	49.02	49.03	47.16	47.23	47.23	-3.20%	870,626
May 8, 2026	48.87	48.91	48.49	48.79	48.79	-	750,738
May 7, 2026	49.81	50.15	48.59	48.79	48.79	-1.93%	786,860
May 6, 2026	49.24	49.99	49.11	49.75	49.75	2.22%	995,822
May 5, 2026	48.35	48.74	48.11	48.67	48.67	1.04%	931,572
May 4, 2026	48.64	49.08	48.02	48.17	48.17	-1.85%	737,320
May 1, 2026	49.13	49.62	48.54	49.08	49.08	0.06%	768,240
Apr 30, 2026	47.81	49.27	47.81	49.05	49.05	1.89%	1,027,826
Apr 29, 2026	49.33	49.57	48.06	48.14	48.14	-2.65%	1,072,437
Apr 28, 2026	49.83	50.07	49.24	49.45	49.45	0.10%	749,743
Apr 27, 2026	48.83	49.63	48.65	49.40	49.40	1.40%	989,780
Apr 24, 2026	48.38	49.95	47.54	48.72	48.72	-1.32%	1,219,839
Apr 23, 2026	49.03	49.51	48.56	49.37	49.37	1.04%	975,539
Apr 22, 2026	49.19	49.58	48.60	48.86	48.86	-0.39%	913,801
Apr 21, 2026	49.39	49.70	48.84	49.05	49.05	-0.75%	732,568
Apr 20, 2026	48.72	49.62	48.59	49.42	49.42	0.98%	730,211
Apr 17, 2026	48.21	49.72	48.08	48.94	48.94	2.99%	866,277
Apr 16, 2026	47.53	48.09	47.38	47.52	47.52	-0.48%	634,688
Apr 15, 2026	47.88	47.96	47.17	47.75	47.75	-0.25%	760,429
Apr 14, 2026	48.50	48.50	47.82	47.87	47.87	-1.60%	1,012,655
Apr 13, 2026	47.80	48.80	47.67	48.65	48.65	1.08%	1,156,951
Apr 10, 2026	48.13	48.29	47.66	48.13	48.13	-0.17%	723,607
Apr 9, 2026	47.06	48.34	46.96	48.21	48.21	1.79%	1,009,550
Apr 8, 2026	47.62	48.19	47.32	47.36	47.36	2.64%	1,289,223
Apr 7, 2026	46.13	46.27	45.67	46.14	46.14	0.24%	703,848
Apr 6, 2026	45.37	46.53	45.17	46.36	46.03	1.89%	642,544
Apr 2, 2026	44.27	45.87	44.26	45.50	45.18	1.00%	1,031,330
Apr 1, 2026	44.91	45.67	44.91	45.05	44.73	0.85%	725,808
Mar 31, 2026	44.48	45.01	43.85	44.67	44.35	2.10%	899,905
Mar 30, 2026	43.83	43.95	43.31	43.75	43.44	0.64%	672,709
Mar 27, 2026	44.29	44.30	43.33	43.47	43.16	-2.20%	712,134
Mar 26, 2026	44.39	44.83	44.30	44.45	44.13	-0.40%	541,028
Mar 25, 2026	45.28	45.33	44.06	44.63	44.31	-0.09%	612,873
Mar 24, 2026	43.78	45.27	43.78	44.67	44.35	0.81%	864,092
Mar 23, 2026	44.97	45.49	44.18	44.31	43.99	2.24%	919,815
Mar 20, 2026	42.95	43.38	42.47	43.34	43.03	1.00%	1,516,186
Mar 19, 2026	42.47	43.48	42.30	42.91	42.60	0.26%	930,040