S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

GLACIER BANCORP (GBCI)

NYSE

$47.25-$0.005 (-0.01%)

Price as of Aug 21, 2026 7:30 PM EDT

$6.2B
Market Cap
0.33%
1-Year Change
Banks - Regional
Industry

1 Month
-9.59%

Low Price$47.25

High Price$50.95
3 Months
-0.53%

Low Price$45.72

High Price$54.51
1 Year
+0.33%

Low Price$39.34

High Price$54.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	47.65	47.73	47.05	47.25	0.00%	983,604
08/20/2026	47.59	47.94	47.16	47.25	-1.46%	989,065
08/19/2026	49.29	49.45	47.83	47.95	-2.08%	940,613
08/18/2026	49.74	49.96	48.91	48.97	-1.29%	822,954
08/17/2026	49.77	49.99	49.58	49.61	-0.64%	616,532
08/14/2026	49.62	50.11	49.46	49.93	+0.32%	655,255
08/13/2026	49.60	49.98	49.54	49.77	+1.20%	614,410
08/12/2026	49.52	49.86	48.79	49.18	+0.14%	930,509
08/11/2026	48.86	49.16	48.70	49.11	+0.72%	904,175
08/10/2026	48.38	48.84	48.33	48.76	+0.02%	958,970
08/07/2026	48.23	49.07	48.02	48.75	+0.52%	1,062,355
08/06/2026	50.65	50.65	48.46	48.50	-3.00%	1,652,624
08/05/2026	51.09	51.46	49.99	50.00	-1.86%	1,108,897
08/04/2026	50.53	51.29	50.37	50.95	+0.91%	922,014
08/03/2026	49.48	50.50	49.48	50.49	+2.43%	1,196,497
07/31/2026	49.25	49.39	48.72	49.29	+0.65%	906,602
07/30/2026	49.31	49.55	48.80	48.97	+0.33%	902,954
07/29/2026	49.20	49.44	48.53	48.81	-1.41%	1,138,827
07/28/2026	49.29	49.59	48.78	49.51	+1.04%	1,459,940
07/27/2026	50.50	50.76	48.98	49.00	-2.53%	1,606,603
07/24/2026	49.64	50.73	48.68	50.27	-0.75%	1,957,394
07/23/2026	50.24	50.73	49.76	50.65	-1.02%	1,649,908
07/23/2026	$0.76 Earnings
07/22/2026	52.32	52.58	51.14	51.17	-2.09%	1,850,115
07/21/2026	52.35	52.35	51.40	52.26	-0.08%	1,038,414
07/20/2026	53.55	53.73	52.12	52.30	-2.37%	1,158,247
07/17/2026	53.91	54.36	53.01	53.57	-1.72%	1,392,338
07/16/2026	53.00	54.58	52.91	54.51	+3.41%	1,170,663
07/15/2026	52.01	53.19	51.92	52.71	+1.78%	1,132,448
07/14/2026	51.82	52.26	51.49	51.79	+0.06%	1,152,545
07/13/2026	51.51	51.90	51.17	51.76	+0.52%	838,079
07/10/2026	51.52	51.75	51.03	51.49	+0.31%	909,228
07/09/2026	50.48	51.51	50.17	51.33	+2.13%	905,706
07/08/2026	51.89	51.89	49.98	50.26	-3.29%	1,018,897
07/07/2026	52.42	52.53	51.91	51.97	-0.46%	954,132
07/07/2026	$0.33 Dividend
07/06/2026	51.19	52.31	51.12	52.21	+1.47%	1,387,161
07/02/2026	52.67	52.79	51.13	51.45	-1.84%	790,275
07/01/2026	51.42	52.64	51.08	52.42	+2.27%	1,640,056
06/30/2026	51.42	51.83	51.17	51.26	-0.65%	1,434,557
06/29/2026	51.27	51.59	50.72	51.59	-0.23%	1,773,048
06/26/2026	50.65	51.76	50.34	51.71	+2.44%	5,160,931
06/25/2026	49.69	50.93	49.69	50.48	+0.93%	1,393,131
06/24/2026	49.27	50.09	49.27	50.01	+1.39%	1,226,680
06/23/2026	48.69	49.44	48.52	49.33	+1.45%	775,424
06/22/2026	48.25	49.01	48.08	48.62	+1.03%	955,274
06/18/2026	48.04	48.65	47.13	48.13	+0.58%	1,714,019
06/17/2026	48.81	49.47	47.44	47.85	-2.51%	1,487,804
06/16/2026	49.65	49.91	48.82	49.08	+0.12%	752,329
06/15/2026	50.06	50.67	48.87	49.02	-1.24%	1,090,456
06/12/2026	48.90	49.73	48.69	49.64	+2.34%	1,228,282
06/11/2026	47.82	48.75	47.26	48.50	+1.92%	1,314,773
06/10/2026	47.68	48.19	47.48	47.59	+0.21%	866,650
06/09/2026	47.28	48.55	47.14	47.49	+1.42%	980,853
06/08/2026	47.21	47.44	46.74	46.82	-0.06%	1,090,380
06/05/2026	47.09	47.36	46.67	46.85	-0.06%	903,435
06/04/2026	46.55	47.17	46.40	46.88	+2.54%	1,083,422
06/03/2026	46.18	46.30	45.40	45.72	-1.35%	1,169,849
06/02/2026	45.76	46.75	45.76	46.35	+0.63%	830,470
06/01/2026	46.69	46.87	45.69	46.06	-2.52%	702,581
05/29/2026	47.24	47.62	47.11	47.25	-0.42%	798,949
05/28/2026	47.31	47.53	46.87	47.45	-0.40%	687,581
05/27/2026	48.30	48.45	47.52	47.64	-1.38%	519,037
05/26/2026	47.54	48.33	47.54	48.30	+1.99%	596,502
05/22/2026	47.64	47.96	47.15	47.36	-0.29%	1,100,876
05/21/2026	47.30	47.79	46.92	47.50	-0.25%	554,353
05/20/2026	46.73	47.83	46.33	47.62	+2.39%	731,335
05/19/2026	46.15	46.61	45.80	46.51	+0.02%	536,604
05/18/2026	45.65	46.63	45.44	46.50	+2.70%	752,762
05/15/2026	46.19	46.23	45.15	45.27	-1.94%	724,655
05/14/2026	46.08	46.69	46.03	46.17	+0.74%	567,354
05/13/2026	46.13	46.51	45.78	45.83	-1.07%	900,361
05/12/2026	47.01	47.01	45.40	46.33	-1.29%	1,924,717
05/11/2026	48.71	48.72	46.86	46.93	-3.20%	870,626
05/08/2026	48.56	48.60	48.19	48.48	0.00%	750,738
05/07/2026	49.50	49.83	48.28	48.48	-1.93%	786,860
05/06/2026	48.93	49.68	48.80	49.44	+2.22%	995,822
05/05/2026	48.05	48.43	47.81	48.36	+1.04%	931,572
05/04/2026	48.33	48.77	47.72	47.87	-1.85%	737,320
05/01/2026	48.82	49.31	48.24	48.77	+0.06%	768,240
04/30/2026	47.51	48.96	47.51	48.74	+1.89%	1,027,826
04/29/2026	49.02	49.26	47.76	47.84	-2.65%	1,072,437
04/28/2026	49.52	49.75	48.93	49.14	+0.10%	749,743
04/27/2026	48.52	49.32	48.34	49.09	+1.40%	989,759
04/24/2026	48.08	49.64	47.24	48.41	-1.32%	1,219,839
04/23/2026	48.72	49.20	48.25	49.06	+1.04%	975,539
04/23/2026	$0.70 Earnings
04/22/2026	48.88	49.27	48.29	48.55	-0.39%	913,801
04/21/2026	49.08	49.39	48.53	48.74	-0.75%	732,345
04/20/2026	48.41	49.31	48.28	49.11	+0.98%	730,143
04/17/2026	47.91	49.41	47.78	48.63	+2.99%	866,277
04/16/2026	47.23	47.79	47.08	47.22	-0.48%	634,688
04/15/2026	47.58	47.66	46.87	47.45	-0.25%	760,429
04/14/2026	48.20	48.20	47.52	47.57	-1.60%	1,012,655
04/13/2026	47.50	48.49	47.37	48.34	+1.08%	1,156,851
04/10/2026	47.83	47.99	47.36	47.83	-0.17%	723,606
04/09/2026	46.76	48.04	46.67	47.91	+1.79%	1,009,484
04/08/2026	47.32	47.89	47.02	47.06	+2.64%	1,289,223
04/07/2026	45.84	45.98	45.38	45.85	+0.24%	703,848
04/07/2026	$0.33 Dividend