Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	49.07	49.20	48.68	49.02	49.02	-0.13%	24,059
Nov 9, 2026	48.88	49.32	48.40	49.08	49.08	1.91%	1,553,164
Nov 6, 2026	48.16	48.71	47.93	48.16	48.16	-0.82%	1,033,414
Nov 5, 2026	50.30	50.76	48.17	48.56	48.56	-2.18%	1,272,799
Nov 4, 2026	50.18	51.21	49.52	49.64	49.64	1.53%	1,222,351
Nov 3, 2026	49.75	50.00	48.73	48.89	48.89	-2.14%	1,398,776
Nov 2, 2026	49.03	50.55	48.90	49.96	49.96	2.88%	1,369,740
Oct 30, 2026	49.27	49.30	48.23	48.56	48.56	-0.47%	1,053,366
Oct 29, 2026	48.79	49.21	48.54	48.79	48.79	1.41%	1,208,498
Oct 28, 2026	49.12	49.22	47.71	48.11	48.11	-1.94%	1,352,419
Oct 27, 2026	49.18	49.31	48.44	49.06	49.06	0.12%	1,553,495
Oct 26, 2026	48.08	49.00	48.05	49.00	49.00	2.49%	2,037,908
Oct 23, 2026	46.17	48.45	45.84	47.81	47.81	3.96%	2,576,558
Oct 22, 2026	44.46	46.09	44.30	45.99	45.99	2.91%	1,265,005
Oct 21, 2026	44.94	44.95	44.27	44.69	44.69	0.43%	1,059,982
Oct 20, 2026	43.69	44.81	43.69	44.50	44.50	2.06%	1,752,870
Oct 19, 2026	43.77	43.89	43.46	43.60	43.60	-0.52%	942,152
Oct 16, 2026	44.09	44.62	43.56	43.83	43.83	0.16%	660,169
Oct 15, 2026	43.06	43.88	42.79	43.76	43.76	2.46%	1,317,443
Oct 14, 2026	42.29	42.97	42.23	42.71	42.71	-0.61%	1,050,570
Oct 13, 2026	43.33	43.48	42.67	42.97	42.97	-0.09%	946,545
Oct 12, 2026	42.72	43.28	42.70	43.01	43.01	0.66%	870,924
Oct 9, 2026	42.88	43.06	42.63	42.73	42.73	-0.58%	893,568
Oct 8, 2026	42.36	42.98	42.29	42.98	42.98	0.49%	1,571,549
Oct 7, 2026	43.09	43.15	42.48	42.77	42.77	-1.86%	1,166,345
Oct 6, 2026	43.63	44.10	43.42	43.58	43.58	0.41%	889,696
Oct 5, 2026	43.92	44.25	43.20	43.75	43.40	-0.36%	1,204,605
Oct 2, 2026	43.71	44.39	43.71	43.91	43.56	1.15%	765,825
Oct 1, 2026	42.94	43.49	42.19	43.41	43.06	0.49%	1,021,416
Sep 30, 2026	43.63	43.89	43.03	43.20	42.85	-1.08%	1,052,017
Sep 29, 2026	44.06	44.27	43.61	43.67	43.32	-0.89%	1,349,467
Sep 28, 2026	44.64	44.75	44.02	44.06	43.71	-1.54%	871,167
Sep 25, 2026	44.58	45.13	44.53	44.75	44.39	0.90%	1,071,381
Sep 24, 2026	44.31	44.46	43.87	44.35	44.00	0.50%	1,083,488
Sep 23, 2026	44.07	44.78	43.94	44.13	43.78	-0.07%	1,243,964
Sep 22, 2026	45.23	45.24	44.16	44.16	43.81	-1.47%	1,213,920
Sep 21, 2026	44.92	44.98	44.49	44.82	44.46	0.34%	875,554
Sep 18, 2026	44.62	44.83	44.17	44.67	44.31	-0.11%	1,831,426
Sep 17, 2026	45.49	45.59	44.72	44.72	44.36	-0.49%	608,549
Sep 16, 2026	45.39	45.76	44.42	44.94	44.58	-0.69%	1,468,355
Sep 15, 2026	45.83	46.24	45.20	45.25	44.89	-1.09%	1,275,249
Sep 14, 2026	45.63	46.42	45.63	45.75	45.38	-0.17%	1,404,585
Sep 11, 2026	46.52	46.57	45.48	45.83	45.46	-0.22%	700,265
Sep 10, 2026	45.62	45.96	45.13	45.93	45.56	0.37%	675,198
Sep 9, 2026	45.99	46.28	45.43	45.76	45.39	-1.02%	908,831
Sep 8, 2026	46.76	46.99	46.19	46.23	45.86	-1.28%	685,338
Sep 4, 2026	46.22	47.03	46.22	46.83	46.46	1.01%	575,893
Sep 3, 2026	46.68	47.15	45.87	46.36	45.99	-0.09%	945,628
Sep 2, 2026	45.68	46.82	45.68	46.40	46.03	2.34%	1,043,887
Sep 1, 2026	46.20	46.52	45.25	45.34	44.98	-2.09%	905,598