Glacier Bancorp, Inc. - Common Stock (GBCI)

Last Price48.68

Change+0.12 (0.24%)

NYSE · Last Trade: Nov 6th, 10:33 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Glacier Bancorp, Inc. - Common Stock (GBCI)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	50.30	50.76	48.16	48.56	1,272,797	48.56
11/04/2026	50.18	51.21	49.52	49.64	1,222,350	49.64
11/03/2026	49.75	50.00	48.73	48.89	1,398,776	48.89
11/02/2026	49.03	50.55	48.90	49.96	1,369,738	49.96
10/30/2026	49.27	49.30	48.23	48.56	1,053,367	48.56
10/29/2026	48.79	49.21	48.54	48.79	1,208,497	48.79
10/28/2026	49.12	49.22	47.71	48.11	1,352,418	48.11
10/27/2026	49.18	49.31	48.44	49.06	1,553,497	49.06
10/26/2026	48.08	49.00	48.05	49.00	2,037,904	49.00
10/23/2026	46.17	48.45	45.84	47.81	2,580,980	47.81
10/22/2026	44.46	46.09	44.30	45.99	1,265,005	45.99
10/21/2026	44.94	44.95	44.27	44.69	1,059,980	44.69
10/20/2026	43.69	44.81	43.69	44.50	1,752,868	44.50
10/19/2026	43.77	43.88	43.46	43.60	942,151	43.60
10/16/2026	44.09	44.62	43.55	43.83	660,171	43.83
10/15/2026	43.06	43.88	42.79	43.76	1,317,444	43.76
10/14/2026	42.29	42.97	42.23	42.71	1,050,606	42.71
10/13/2026	43.33	43.48	42.67	42.97	946,545	42.97
10/12/2026	42.72	43.27	42.70	43.01	870,926	43.01
10/09/2026	42.88	43.06	42.63	42.73	895,979	42.73
10/08/2026	42.36	42.98	42.29	42.98	1,571,645	42.98
10/07/2026	43.09	43.15	42.48	42.77	1,166,348	42.77
10/06/2026	43.63	44.10	43.42	43.58	896,075	43.58
10/05/2026	43.92	44.25	43.20	43.75	1,204,688	43.40
10/02/2026	43.71	44.39	43.71	43.91	765,825	43.56
10/01/2026	42.94	43.49	42.19	43.41	1,021,414	43.06
9/30/2026	43.63	43.89	43.03	43.20	1,052,015	42.85
9/29/2026	44.06	44.27	43.61	43.67	1,349,465	43.32
9/28/2026	44.64	44.75	44.02	44.06	871,166	43.71
9/25/2026	44.58	45.13	44.53	44.75	1,071,382	44.39
9/24/2026	44.31	44.45	43.87	44.35	1,083,486	44.00
9/23/2026	44.07	44.78	43.94	44.13	1,244,103	43.78
9/22/2026	45.23	45.24	44.16	44.16	1,213,919	43.81
9/21/2026	44.92	44.98	44.49	44.82	875,553	44.46
9/18/2026	44.62	44.83	44.17	44.67	1,831,428	44.31
9/17/2026	45.49	45.59	44.72	44.72	608,546	44.36
9/16/2026	45.39	45.76	44.42	44.94	1,468,354	44.58
9/15/2026	45.83	46.24	45.20	45.25	1,275,248	44.89
9/14/2026	45.63	46.42	45.63	45.75	1,404,586	45.38
9/11/2026	46.52	46.57	45.48	45.83	700,266	45.46
9/10/2026	45.62	45.96	45.13	45.93	675,195	45.56
9/09/2026	45.99	46.28	45.42	45.76	908,828	45.39
9/08/2026	46.76	46.99	46.19	46.23	685,335	45.86
9/04/2026	46.22	47.03	46.22	46.83	575,894	46.46
9/03/2026	46.68	47.15	45.87	46.36	945,627	45.99
9/02/2026	45.68	46.81	45.68	46.40	1,043,887	46.03
9/01/2026	46.20	46.52	45.25	45.34	905,597	44.98
8/31/2026	46.82	47.12	46.21	46.31	1,015,623	45.94
8/28/2026	47.50	47.71	46.85	46.88	898,130	46.51
8/27/2026	46.69	47.32	46.40	47.27	743,892	46.89
8/26/2026	47.51	47.76	47.13	47.18	865,365	46.80
8/25/2026	47.02	47.37	46.50	47.35	1,345,515	46.97
8/24/2026	47.27	47.55	46.72	46.77	891,207	46.40
8/21/2026	47.65	47.73	47.05	47.25	983,605	46.87
8/20/2026	47.59	47.94	47.16	47.25	989,064	46.87
8/19/2026	49.29	49.45	47.83	47.95	940,612	47.57
8/18/2026	49.74	49.96	48.91	48.97	822,954	48.58
8/17/2026	49.77	49.98	49.58	49.61	616,582	49.21
8/14/2026	49.62	50.11	49.46	49.93	655,894	49.53
8/13/2026	49.60	49.98	49.53	49.77	614,410	49.37
8/12/2026	49.52	49.86	48.79	49.18	930,510	48.79
8/11/2026	48.86	49.16	48.70	49.11	903,987	48.72
8/10/2026	48.38	48.84	48.33	48.76	958,969	48.37
8/07/2026	48.23	49.06	48.02	48.75	1,062,356	48.36
8/06/2026	50.65	50.65	48.46	48.50	1,652,824	48.11