Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	45.62	45.96	45.13	45.93	45.93	0.37%	675,195
Sep 9, 2026	45.99	46.28	45.43	45.76	45.76	-1.02%	908,828
Sep 8, 2026	46.76	46.99	46.19	46.23	46.23	-1.28%	684,202
Sep 4, 2026	46.22	47.03	46.22	46.83	46.83	1.01%	575,890
Sep 3, 2026	46.68	47.15	45.87	46.36	46.36	-0.09%	945,626
Sep 2, 2026	45.68	46.82	45.68	46.40	46.40	2.34%	1,039,220
Sep 1, 2026	46.20	46.52	45.25	45.34	45.34	-2.09%	905,594
Aug 31, 2026	46.82	47.12	46.21	46.31	46.31	-1.22%	995,066
Aug 28, 2026	47.50	47.71	46.85	46.88	46.88	-0.83%	898,116
Aug 27, 2026	46.69	47.32	46.40	47.27	47.27	0.19%	710,326
Aug 26, 2026	47.51	47.76	47.13	47.18	47.18	-0.36%	865,352
Aug 25, 2026	47.02	47.37	46.50	47.35	47.35	1.24%	1,345,431
Aug 24, 2026	47.27	47.55	46.72	46.77	46.77	-1.02%	891,171
Aug 21, 2026	47.65	47.73	47.05	47.25	47.25	-	983,603
Aug 20, 2026	47.59	47.94	47.16	47.25	47.25	-1.46%	961,761
Aug 19, 2026	49.29	49.45	47.83	47.95	47.95	-2.08%	940,612
Aug 18, 2026	49.74	49.96	48.91	48.97	48.97	-1.29%	822,885
Aug 17, 2026	49.77	49.99	49.58	49.61	49.61	-0.64%	616,581
Aug 14, 2026	49.62	50.11	49.46	49.93	49.93	0.32%	655,894
Aug 13, 2026	49.60	49.98	49.54	49.77	49.77	1.20%	614,360
Aug 12, 2026	49.52	49.86	48.79	49.18	49.18	0.14%	930,509
Aug 11, 2026	48.86	49.16	48.70	49.11	49.11	0.72%	900,251
Aug 10, 2026	48.38	48.84	48.33	48.76	48.76	0.02%	931,905
Aug 7, 2026	48.23	49.07	48.02	48.75	48.75	0.52%	1,022,446
Aug 6, 2026	50.65	50.65	48.46	48.50	48.50	-3.00%	1,652,824
Aug 5, 2026	51.09	51.46	49.99	50.00	50.00	-1.86%	1,109,333
Aug 4, 2026	50.53	51.29	50.37	50.95	50.95	0.91%	921,269
Aug 3, 2026	49.48	50.50	49.48	50.49	50.49	2.43%	1,196,504
Jul 31, 2026	49.25	49.39	48.72	49.29	49.29	0.65%	905,884
Jul 30, 2026	49.31	49.55	48.80	48.97	48.97	0.33%	889,821
Jul 29, 2026	49.20	49.44	48.53	48.81	48.81	-1.41%	1,139,541
Jul 28, 2026	49.29	49.62	48.78	49.51	49.51	1.04%	1,460,070
Jul 27, 2026	50.50	50.76	48.98	49.00	49.00	-2.53%	1,603,542
Jul 24, 2026	49.64	50.73	48.68	50.27	50.27	-0.75%	1,957,389
Jul 23, 2026	50.24	50.73	49.76	50.65	50.65	-1.02%	1,649,687
Jul 22, 2026	52.32	52.58	51.14	51.17	51.17	-2.09%	1,849,920
Jul 21, 2026	52.35	52.35	51.40	52.26	52.26	-0.08%	1,037,697
Jul 20, 2026	53.55	53.73	52.12	52.30	52.30	-2.37%	1,158,245
Jul 17, 2026	53.91	54.36	53.01	53.57	53.57	-1.72%	1,392,338
Jul 16, 2026	53.00	54.58	52.91	54.51	54.51	3.41%	1,170,663
Jul 15, 2026	52.01	53.19	51.92	52.71	52.71	1.78%	1,132,447
Jul 14, 2026	51.82	52.26	51.49	51.79	51.79	0.06%	1,152,409
Jul 13, 2026	51.51	51.90	51.17	51.76	51.76	0.52%	837,393
Jul 10, 2026	51.52	51.75	51.03	51.49	51.49	0.31%	908,438
Jul 9, 2026	50.48	51.51	50.17	51.33	51.33	2.13%	885,191
Jul 8, 2026	51.89	51.89	49.98	50.26	50.26	-3.29%	1,017,799
Jul 7, 2026	52.42	52.53	51.91	51.97	51.97	-0.46%	953,928
Jul 6, 2026	51.51	52.64	51.44	52.54	52.21	1.47%	1,252,081
Jul 2, 2026	53.00	53.13	51.45	51.78	51.45	-1.84%	790,275
Jul 1, 2026	51.75	52.97	51.40	52.75	52.42	2.27%	1,640,056