GBCI | GLACIER BANCORP | Historical Data

S&P 500$7,659.44
-1.09%
2m
DOW 30$52,002.41
-0.34%
2m
NASDAQ 100$29,187.55
-2.50%
2m
Russell 2000$270.44
-1.69%
2m
Russell 1000$416.77
-1.09%
2m
S&P 400$3,615.78
-0.89%
2m
S&P 600$1,653.50
-0.92%
2m

GLACIER BANCORP (GBCI)

NYSE

$43.84+$0.005 (+0.01%)

Price as of Oct 16, 2026 7:30 PM EDT

$5.7B
Market Cap
2.70%
1-Year Change
Banks - Regional
Industry

1 Month
-1.68%

Low Price$42.71

High Price$44.46
3 Months
-18.94%

Low Price$42.71

High Price$51.88
1 Year
+2.70%

Low Price$39.02

High Price$54.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/16/2026	44.09	44.62	43.56	43.83	+0.16%	660,171
10/15/2026	43.06	43.88	42.79	43.76	+2.46%	1,317,444
10/14/2026	42.29	42.97	42.23	42.71	-0.61%	1,050,608
10/13/2026	43.33	43.48	42.67	42.97	-0.09%	946,547
10/12/2026	42.72	43.28	42.70	43.01	+0.66%	870,928
10/09/2026	42.88	43.06	42.63	42.73	-0.58%	895,979
10/08/2026	42.36	42.98	42.29	42.98	+0.49%	1,571,647
10/07/2026	43.09	43.15	42.48	42.77	-1.86%	1,166,349
10/06/2026	43.63	44.10	43.42	43.58	+0.41%	896,077
10/06/2026	$0.35 Dividend
10/05/2026	43.57	43.90	42.85	43.40	-0.36%	1,204,690
10/02/2026	43.36	44.03	43.36	43.56	+1.15%	765,825
10/01/2026	42.60	43.14	41.85	43.06	+0.49%	1,021,416
09/30/2026	43.28	43.54	42.69	42.85	-1.08%	1,052,017
09/29/2026	43.71	43.92	43.26	43.32	-0.89%	1,349,467
09/28/2026	44.28	44.39	43.67	43.71	-1.54%	871,167
09/25/2026	44.22	44.76	44.17	44.39	+0.90%	1,071,381
09/24/2026	43.96	44.10	43.52	44.00	+0.50%	1,083,487
09/23/2026	43.72	44.42	43.59	43.78	-0.07%	1,244,103
09/22/2026	44.87	44.88	43.81	43.81	-1.47%	1,213,920
09/21/2026	44.56	44.62	44.13	44.46	+0.34%	875,554
09/18/2026	44.26	44.47	43.82	44.31	-0.11%	1,831,426
09/17/2026	45.13	45.23	44.36	44.36	-0.49%	608,549
09/16/2026	45.03	45.39	44.06	44.58	-0.69%	1,468,355
09/15/2026	45.46	45.87	44.84	44.89	-1.09%	1,275,249
09/14/2026	45.26	46.05	45.26	45.38	-0.17%	1,404,585
09/11/2026	46.15	46.20	45.12	45.46	-0.22%	700,265
09/10/2026	45.26	45.59	44.77	45.56	+0.37%	675,198
09/09/2026	45.62	45.91	45.06	45.39	-1.02%	908,802
09/08/2026	46.39	46.61	45.82	45.86	-1.28%	685,338
09/04/2026	45.85	46.65	45.85	46.46	+1.01%	575,893
09/03/2026	46.31	46.77	45.50	45.99	-0.09%	945,628
09/02/2026	45.31	46.44	45.31	46.03	+2.34%	1,043,887
09/01/2026	45.83	46.15	44.89	44.98	-2.09%	905,598
08/31/2026	46.45	46.74	45.84	45.94	-1.22%	1,015,626
08/28/2026	47.12	47.33	46.48	46.50	-0.83%	898,130
08/27/2026	46.32	46.94	46.02	46.89	+0.19%	744,294
08/26/2026	47.13	47.38	46.75	46.80	-0.36%	865,364
08/25/2026	46.64	46.99	46.13	46.97	+1.24%	1,345,516
08/24/2026	46.89	47.16	46.35	46.40	-1.02%	891,206
08/21/2026	47.27	47.35	46.67	46.87	0.00%	983,604
08/20/2026	47.21	47.56	46.78	46.87	-1.46%	989,065
08/19/2026	48.90	49.05	47.44	47.57	-2.08%	940,613
08/18/2026	49.34	49.56	48.52	48.58	-1.29%	822,954
08/17/2026	49.37	49.59	49.18	49.21	-0.64%	616,532
08/14/2026	49.22	49.71	49.06	49.53	+0.32%	655,255
08/13/2026	49.20	49.58	49.14	49.37	+1.20%	614,410
08/12/2026	49.12	49.46	48.40	48.79	+0.14%	930,509
08/11/2026	48.47	48.77	48.31	48.72	+0.72%	904,175
08/10/2026	47.99	48.45	47.94	48.37	+0.02%	958,970
08/07/2026	47.84	48.67	47.64	48.36	+0.52%	1,062,355
08/06/2026	50.24	50.24	48.07	48.11	-3.00%	1,652,624
08/05/2026	50.68	51.05	49.59	49.60	-1.86%	1,108,897
08/04/2026	50.13	50.87	49.96	50.54	+0.91%	922,014
08/03/2026	49.08	50.10	49.08	50.09	+2.43%	1,196,497
07/31/2026	48.86	48.99	48.33	48.90	+0.65%	906,602
07/30/2026	48.92	49.15	48.41	48.58	+0.33%	902,954
07/29/2026	48.81	49.04	48.14	48.42	-1.41%	1,138,827
07/28/2026	48.90	49.19	48.39	49.11	+1.04%	1,459,940
07/27/2026	50.10	50.35	48.59	48.61	-2.53%	1,606,603
07/24/2026	49.24	50.32	48.29	49.87	-0.75%	1,957,394
07/23/2026	49.84	50.32	49.36	50.24	-1.02%	1,649,908
07/23/2026	$0.76 Earnings
07/22/2026	51.90	52.15	50.73	50.76	-2.09%	1,850,115
07/21/2026	51.93	51.93	50.99	51.84	-0.08%	1,038,414
07/20/2026	53.12	53.30	51.70	51.88	-2.37%	1,158,247
07/17/2026	53.48	53.93	52.59	53.14	-1.72%	1,392,338
07/16/2026	52.58	54.14	52.48	54.07	+3.41%	1,170,663
07/15/2026	51.59	52.76	51.50	52.29	+1.78%	1,132,448
07/14/2026	51.41	51.84	51.08	51.38	+0.06%	1,152,545
07/13/2026	51.10	51.48	50.76	51.35	+0.52%	838,079
07/10/2026	51.11	51.33	50.62	51.08	+0.31%	909,228
07/09/2026	50.08	51.10	49.76	50.92	+2.13%	905,706
07/08/2026	51.47	51.47	49.58	49.86	-3.29%	1,018,897
07/07/2026	52.00	52.11	51.49	51.55	-0.46%	954,132
07/07/2026	$0.33 Dividend
07/06/2026	50.78	51.89	50.71	51.79	+1.47%	1,387,161
07/02/2026	52.25	52.37	50.72	51.04	-1.84%	790,275
07/01/2026	51.01	52.22	50.67	52.00	+2.27%	1,640,056
06/30/2026	51.00	51.41	50.76	50.85	-0.65%	1,434,557
06/29/2026	50.86	51.18	50.31	51.18	-0.23%	1,773,048
06/26/2026	50.24	51.35	49.93	51.30	+2.44%	5,160,931
06/25/2026	49.29	50.52	49.29	50.08	+0.93%	1,393,131
06/24/2026	48.87	49.69	48.87	49.61	+1.39%	1,226,680
06/23/2026	48.30	49.04	48.13	48.93	+1.45%	775,424
06/22/2026	47.87	48.62	47.69	48.23	+1.03%	955,274
06/18/2026	47.65	48.26	46.76	47.74	+0.58%	1,714,019
06/17/2026	48.42	49.08	47.06	47.46	-2.51%	1,487,804
06/16/2026	49.25	49.52	48.43	48.69	+0.12%	752,329
06/15/2026	49.66	50.26	48.48	48.63	-1.24%	1,090,456
06/12/2026	48.51	49.33	48.30	49.24	+2.34%	1,228,282
06/11/2026	47.44	48.36	46.88	48.12	+1.92%	1,314,773
06/10/2026	47.30	47.80	47.10	47.21	+0.21%	866,650
06/09/2026	46.90	48.16	46.76	47.11	+1.42%	980,853
06/08/2026	46.83	47.06	46.37	46.45	-0.06%	1,090,380
06/05/2026	46.72	46.98	46.29	46.48	-0.06%	903,435
06/04/2026	46.17	46.79	46.03	46.51	+2.54%	1,083,422
06/03/2026	45.81	45.93	45.04	45.36	-1.35%	1,169,849
06/02/2026	45.39	46.38	45.39	45.98	+0.63%	830,470
06/01/2026	46.32	46.50	45.33	45.69	-2.52%	702,581