Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	51.52	51.75	51.03	51.39	-	0.11%	396,769
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
Jun 30, 2026	51.74	52.16	51.49	51.58	51.26	-0.65%	1,434,557
Jun 29, 2026	51.59	51.92	51.04	51.92	51.59	-0.23%	1,773,048
Jun 26, 2026	50.97	52.09	50.66	52.04	51.71	2.44%	5,160,931
Jun 25, 2026	50.00	51.25	50.00	50.80	50.48	0.93%	1,393,131
Jun 24, 2026	49.58	50.41	49.58	50.33	50.01	1.39%	1,226,680
Jun 23, 2026	49.00	49.75	48.83	49.64	49.33	1.45%	775,424
Jun 22, 2026	48.56	49.32	48.38	48.93	48.62	1.03%	955,274
Jun 18, 2026	48.34	48.96	47.43	48.43	48.13	0.58%	1,714,019
Jun 17, 2026	49.12	49.79	47.74	48.15	47.85	-2.51%	1,459,246
Jun 16, 2026	49.96	50.23	49.13	49.39	49.08	0.12%	752,329
Jun 15, 2026	50.38	50.99	49.18	49.33	49.02	-1.24%	1,090,456
Jun 12, 2026	49.21	50.04	49.00	49.95	49.64	2.34%	1,228,282
Jun 11, 2026	48.12	49.06	47.56	48.81	48.50	1.92%	1,314,773
Jun 10, 2026	47.98	48.50	47.78	47.89	47.59	0.21%	866,650
Jun 9, 2026	47.58	48.86	47.44	47.79	47.49	1.42%	980,902
Jun 8, 2026	47.51	47.74	47.04	47.12	46.82	-0.06%	1,090,380
Jun 5, 2026	47.39	47.66	46.96	47.15	46.85	-0.06%	903,435
Jun 4, 2026	46.84	47.47	46.69	47.18	46.88	2.54%	1,083,422
Jun 3, 2026	46.47	46.60	45.69	46.01	45.72	-1.35%	1,170,327
Jun 2, 2026	46.05	47.05	46.05	46.64	46.35	0.63%	830,470
Jun 1, 2026	46.99	47.17	45.98	46.35	46.06	-2.52%	702,581
May 29, 2026	47.54	47.92	47.41	47.55	47.25	-0.42%	798,949
May 28, 2026	47.61	47.83	47.17	47.75	47.45	-0.40%	687,581
May 27, 2026	48.61	48.76	47.82	47.94	47.64	-1.38%	519,037
May 26, 2026	47.84	48.64	47.84	48.61	48.30	1.99%	596,502
May 22, 2026	47.94	48.26	47.45	47.66	47.36	-0.29%	1,100,876
May 21, 2026	47.60	48.10	47.21	47.80	47.50	-0.25%	554,353
May 20, 2026	47.03	48.14	46.62	47.92	47.62	2.39%	731,335
May 19, 2026	46.44	46.90	46.09	46.80	46.51	0.02%	536,604
May 18, 2026	45.94	46.92	45.73	46.79	46.50	2.70%	752,774
May 15, 2026	46.48	46.53	45.44	45.56	45.27	-1.94%	724,655
May 14, 2026	46.37	46.99	46.33	46.46	46.17	0.74%	567,354
May 13, 2026	46.42	46.80	46.07	46.12	45.83	-1.07%	900,361
May 12, 2026	47.31	47.31	45.69	46.62	46.33	-1.29%	1,924,717
May 11, 2026	49.02	49.03	47.16	47.23	46.93	-3.20%	870,626
May 8, 2026	48.87	48.91	48.49	48.79	48.48	-	750,738
May 7, 2026	49.81	50.15	48.59	48.79	48.48	-1.93%	786,860
May 6, 2026	49.24	49.99	49.11	49.75	49.44	2.22%	995,822
May 5, 2026	48.35	48.74	48.11	48.67	48.36	1.04%	931,572
May 4, 2026	48.64	49.08	48.02	48.17	47.87	-1.85%	737,320
May 1, 2026	49.13	49.62	48.54	49.08	48.77	0.06%	768,240
Apr 30, 2026	47.81	49.27	47.81	49.05	48.74	1.89%	1,027,826
Apr 29, 2026	49.33	49.57	48.06	48.14	47.84	-2.65%	1,072,437