Glacier Bancorp, Inc. GBCI
NYSE · United States · Finance
$43.41+0.21 (+0.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43.41 | +0.49% | $42.94 | $43.49 | $42.19 | 1.02M |
| 2026-09-30 | $43.20 | -1.08% | $43.63 | $43.89 | $43.03 | 1.05M |
| 2026-09-29 | $43.67 | -0.89% | $44.06 | $44.27 | $43.61 | 1.35M |
| 2026-09-28 | $44.06 | -1.54% | $44.64 | $44.75 | $44.02 | 871.20K |
| 2026-09-25 | $44.75 | +0.90% | $44.58 | $45.13 | $44.53 | 1.07M |
| 2026-09-24 | $44.35 | +0.50% | $44.31 | $44.46 | $43.87 | 1.08M |
| 2026-09-23 | $44.13 | -0.07% | $44.07 | $44.78 | $43.94 | 1.24M |
| 2026-09-22 | $44.16 | -1.47% | $45.23 | $45.24 | $44.16 | 1.21M |
| 2026-09-21 | $44.82 | +0.34% | $44.92 | $44.98 | $44.49 | 875.60K |
| 2026-09-18 | $44.67 | -0.11% | $44.62 | $44.83 | $44.17 | 1.83M |
| 2026-09-17 | $44.72 | -0.49% | $45.49 | $45.59 | $44.72 | 608.50K |
| 2026-09-16 | $44.94 | -0.69% | $45.39 | $45.76 | $44.42 | 1.47M |
| 2026-09-15 | $45.25 | -1.09% | $45.83 | $46.24 | $45.20 | 1.28M |
| 2026-09-14 | $45.75 | -0.17% | $45.63 | $46.42 | $45.63 | 1.40M |
| 2026-09-11 | $45.83 | -0.22% | $46.52 | $46.57 | $45.48 | 700.30K |
| 2026-09-10 | $45.93 | +0.37% | $45.62 | $45.96 | $45.13 | 675.20K |
| 2026-09-09 | $45.76 | -1.02% | $45.99 | $46.28 | $45.43 | 908.80K |
| 2026-09-08 | $46.23 | -1.28% | $46.76 | $46.99 | $46.19 | 685.30K |
| 2026-09-04 | $46.83 | +1.01% | $46.22 | $47.03 | $46.22 | 575.90K |
| 2026-09-03 | $46.36 | -0.09% | $46.68 | $47.15 | $45.87 | 945.60K |
| 2026-09-02 | $46.40 | +2.34% | $45.68 | $46.82 | $45.68 | 1.04M |
| 2026-09-01 | $45.34 | -2.09% | $46.20 | $46.52 | $45.25 | 905.60K |
| 2026-08-31 | $46.31 | -1.22% | $46.82 | $47.12 | $46.21 | 1.02M |
| 2026-08-28 | $46.88 | -0.83% | $47.50 | $47.71 | $46.85 | 898.10K |
| 2026-08-27 | $47.27 | +0.19% | $46.69 | $47.32 | $46.40 | 743.90K |
| 2026-08-26 | $47.18 | -0.36% | $47.51 | $47.76 | $47.13 | 865.40K |
| 2026-08-25 | $47.35 | +1.24% | $47.02 | $47.37 | $46.50 | 1.35M |
| 2026-08-24 | $46.77 | -1.02% | $47.27 | $47.55 | $46.72 | 891.20K |
| 2026-08-21 | $47.25 | 0.00% | $47.65 | $47.73 | $47.05 | 983.60K |
| 2026-08-20 | $47.25 | -1.46% | $47.59 | $47.94 | $47.16 | 989.10K |
| 2026-08-19 | $47.95 | -2.08% | $49.29 | $49.45 | $47.83 | 940.60K |
| 2026-08-18 | $48.97 | -1.29% | $49.74 | $49.96 | $48.91 | 823.00K |
| 2026-08-17 | $49.61 | -0.64% | $49.77 | $49.99 | $49.58 | 616.60K |
| 2026-08-14 | $49.93 | +0.32% | $49.62 | $50.11 | $49.46 | 655.90K |
| 2026-08-13 | $49.77 | +1.20% | $49.60 | $49.98 | $49.54 | 614.40K |
| 2026-08-12 | $49.18 | +0.14% | $49.52 | $49.86 | $48.79 | 930.50K |
| 2026-08-11 | $49.11 | +0.72% | $48.86 | $49.16 | $48.70 | 904.30K |
| 2026-08-10 | $48.76 | +0.02% | $48.38 | $48.84 | $48.33 | 959.00K |
| 2026-08-07 | $48.75 | +0.52% | $48.23 | $49.07 | $48.02 | 1.06M |
| 2026-08-06 | $48.50 | -3.00% | $50.65 | $50.65 | $48.46 | 1.65M |
| 2026-08-05 | $50.00 | -1.86% | $51.09 | $51.46 | $49.99 | 1.11M |
| 2026-08-04 | $50.95 | +0.91% | $50.53 | $51.29 | $50.37 | 922.00K |
| 2026-08-03 | $50.49 | +2.43% | $49.48 | $50.50 | $49.48 | 1.20M |
| 2026-07-31 | $49.29 | +0.65% | $49.25 | $49.39 | $48.72 | 906.60K |
| 2026-07-30 | $48.97 | +0.33% | $49.31 | $49.55 | $48.80 | 903.00K |
| 2026-07-29 | $48.81 | -1.41% | $49.20 | $49.44 | $48.53 | 1.14M |
| 2026-07-28 | $49.51 | +1.04% | $49.29 | $49.62 | $48.78 | 1.46M |
| 2026-07-27 | $49.00 | -2.53% | $50.50 | $50.76 | $48.98 | 1.61M |
| 2026-07-24 | $50.27 | -0.75% | $49.64 | $50.73 | $48.68 | 1.96M |
| 2026-07-23 | $50.65 | -1.02% | $50.24 | $50.73 | $49.76 | 1.65M |
| 2026-07-22 | $51.17 | -2.09% | $52.32 | $52.58 | $51.14 | 1.85M |
| 2026-07-21 | $52.26 | -0.08% | $52.35 | $52.35 | $51.40 | 1.04M |
| 2026-07-20 | $52.30 | -2.37% | $53.55 | $53.73 | $52.12 | 1.16M |
| 2026-07-17 | $53.57 | -1.72% | $53.91 | $54.36 | $53.01 | 1.39M |
| 2026-07-16 | $54.51 | +3.41% | $53.00 | $54.58 | $52.91 | 1.17M |
| 2026-07-15 | $52.71 | +1.78% | $52.01 | $53.19 | $51.92 | 1.13M |
| 2026-07-14 | $51.79 | +0.06% | $51.82 | $52.26 | $51.49 | 1.15M |
| 2026-07-13 | $51.76 | +0.52% | $51.51 | $51.90 | $51.17 | 838.10K |
| 2026-07-10 | $51.49 | +0.31% | $51.52 | $51.75 | $51.03 | 909.20K |
| 2026-07-09 | $51.33 | +2.13% | $50.48 | $51.51 | $50.17 | 905.70K |
| 2026-07-08 | $50.26 | -3.29% | $51.89 | $51.89 | $49.98 | 1.02M |
| 2026-07-07 | $51.97 | -1.08% | $52.42 | $52.53 | $51.91 | 954.10K |
| 2026-07-06 | $52.54 | +1.47% | $51.51 | $52.64 | $51.44 | 1.25M |
| 2026-07-02 | $51.78 | -1.84% | $53.00 | $53.13 | $51.45 | 790.30K |
| 2026-07-01 | $52.75 | +2.27% | $51.75 | $52.97 | $51.40 | 1.64M |
| 2026-06-30 | $51.58 | -0.65% | $51.74 | $52.16 | $51.49 | 1.43M |
| 2026-06-29 | $51.92 | -0.23% | $51.59 | $51.92 | $51.04 | 1.77M |
| 2026-06-26 | $52.04 | +2.44% | $50.97 | $52.09 | $50.66 | 5.16M |
| 2026-06-25 | $50.80 | +0.93% | $50.00 | $51.25 | $50.00 | 1.39M |
| 2026-06-24 | $50.33 | +1.39% | $49.58 | $50.41 | $49.58 | 1.23M |
| 2026-06-23 | $49.64 | +1.45% | $49.00 | $49.75 | $48.83 | 775.40K |
| 2026-06-22 | $48.93 | +1.03% | $48.56 | $49.32 | $48.38 | 955.30K |
| 2026-06-18 | $48.43 | +0.58% | $48.34 | $48.96 | $47.43 | 1.71M |
| 2026-06-17 | $48.15 | -2.51% | $49.12 | $49.79 | $47.74 | 1.46M |
| 2026-06-16 | $49.39 | +0.12% | $49.96 | $50.23 | $49.13 | 752.30K |
| 2026-06-15 | $49.33 | -1.24% | $50.38 | $50.99 | $49.18 | 1.09M |
| 2026-06-12 | $49.95 | +2.34% | $49.21 | $50.04 | $49.00 | 1.23M |
| 2026-06-11 | $48.81 | +1.92% | $48.12 | $49.06 | $47.56 | 1.31M |
| 2026-06-10 | $47.89 | +0.21% | $47.98 | $48.50 | $47.78 | 866.70K |
| 2026-06-09 | $47.79 | +1.42% | $47.58 | $48.86 | $47.44 | 980.90K |
| 2026-06-08 | $47.12 | -0.06% | $47.51 | $47.74 | $47.04 | 1.09M |
| 2026-06-05 | $47.15 | -0.06% | $47.39 | $47.66 | $46.96 | 903.40K |
| 2026-06-04 | $47.18 | +2.54% | $46.84 | $47.47 | $46.69 | 1.08M |
| 2026-06-03 | $46.01 | -1.35% | $46.47 | $46.60 | $45.69 | 1.17M |
| 2026-06-02 | $46.64 | +0.63% | $46.05 | $47.05 | $46.05 | 830.40K |
| 2026-06-01 | $46.35 | -2.52% | $46.99 | $47.17 | $45.98 | 702.60K |
| 2026-05-29 | $47.55 | -0.42% | $47.54 | $47.92 | $47.41 | 798.80K |
| 2026-05-28 | $47.75 | -0.40% | $47.61 | $47.83 | $47.17 | 687.50K |
| 2026-05-27 | $47.94 | -1.38% | $48.61 | $48.76 | $47.82 | 519.00K |
| 2026-05-26 | $48.61 | +1.99% | $47.84 | $48.64 | $47.84 | 596.50K |