Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	43.69	44.81	43.69	44.50	44.50	2.06%	1,752,867
Oct 19, 2026	43.77	43.89	43.46	43.60	43.60	-0.52%	942,148
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
Aug 31, 2026	46.82	47.12	46.21	46.31	45.94	-1.22%	1,015,590
Aug 28, 2026	47.50	47.71	46.85	46.88	46.50	-0.83%	898,130
Aug 27, 2026	46.69	47.32	46.40	47.27	46.89	0.19%	744,294
Aug 26, 2026	47.51	47.76	47.13	47.18	46.80	-0.36%	865,364
Aug 25, 2026	47.02	47.37	46.50	47.35	46.97	1.24%	1,345,516
Aug 24, 2026	47.27	47.55	46.72	46.77	46.40	-1.02%	891,206
Aug 21, 2026	47.65	47.73	47.05	47.25	46.87	-	983,604
Aug 20, 2026	47.59	47.94	47.16	47.25	46.87	-1.46%	989,065
Aug 19, 2026	49.29	49.45	47.83	47.95	47.57	-2.08%	940,613
Aug 18, 2026	49.74	49.96	48.91	48.97	48.58	-1.29%	822,954
Aug 17, 2026	49.77	49.99	49.58	49.61	49.21	-0.64%	616,582
Aug 14, 2026	49.62	50.11	49.46	49.93	49.53	0.32%	655,894
Aug 13, 2026	49.60	49.98	49.54	49.77	49.37	1.20%	614,410
Aug 12, 2026	49.52	49.86	48.79	49.18	48.79	0.14%	930,509
Aug 11, 2026	48.86	49.16	48.70	49.11	48.72	0.72%	904,326