Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.87	48.91	48.49	48.79	48.79	-	748,923
May 7, 2026	49.81	50.15	48.59	48.79	48.79	-1.93%	785,760
May 6, 2026	49.24	49.99	49.11	49.75	49.75	2.22%	993,274
May 5, 2026	48.35	48.74	48.11	48.67	48.67	1.04%	931,562
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%	1,193,590
Apr 23, 2026	49.03	49.51	48.56	49.37	49.37	1.04%	951,859
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%	865,253
Apr 16, 2026	47.53	48.09	47.38	47.52	47.52	-0.48%	634,660
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	-0.47%	703,269
Apr 6, 2026	45.37	46.53	45.17	46.36	46.03	1.89%	631,445
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
Mar 18, 2026	43.45	43.73	42.71	42.80	42.50	-1.72%	999,406
Mar 17, 2026	44.02	44.44	43.12	43.55	43.24	0.42%	636,536
Mar 16, 2026	43.94	44.33	43.35	43.37	43.06	-0.25%	637,298
Mar 13, 2026	44.58	44.78	43.33	43.48	43.17	-1.27%	808,696
Mar 12, 2026	43.88	44.71	43.66	44.04	43.73	-1.85%	1,186,656
Mar 11, 2026	44.04	44.95	43.92	44.87	44.55	0.36%	1,287,504
Mar 10, 2026	43.94	45.80	43.50	44.71	44.39	1.29%	1,686,603
Mar 9, 2026	43.00	44.38	41.87	44.14	43.83	1.33%	2,038,524
Mar 6, 2026	42.97	43.72	42.10	43.56	43.25	-1.74%	1,010,135
Mar 5, 2026	44.18	45.01	43.76	44.33	44.01	-1.97%	984,529
Mar 4, 2026	45.36	45.48	44.84	45.22	44.90	0.18%	960,105
Mar 3, 2026	44.52	45.59	43.89	45.14	44.82	-1.61%	1,044,431
Mar 2, 2026	44.43	46.44	44.21	45.88	45.55	0.86%	2,063,491
Feb 27, 2026	47.56	47.73	45.18	45.49	45.17	-7.05%	1,671,013