Glacier Bancorp, Inc. (GBCI)
NYSE: GBCI · Real-Time Price · USD
42.29
-0.50 (-1.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Glacier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.75 | 42.83 | 42.27 | 42.29 | 42.29 | -1.17% | 814,031 |
| Dec 4, 2025 | 42.52 | 43.00 | 42.39 | 42.79 | 42.79 | 0.21% | 667,121 |
| Dec 3, 2025 | 42.73 | 43.11 | 42.30 | 42.70 | 42.70 | 0.38% | 905,506 |
| Dec 2, 2025 | 43.24 | 43.34 | 42.50 | 42.54 | 42.54 | -1.12% | 537,673 |
| Dec 1, 2025 | 41.93 | 43.38 | 41.93 | 43.02 | 43.02 | 1.70% | 576,818 |
| Nov 28, 2025 | 42.59 | 42.88 | 42.16 | 42.30 | 42.30 | -0.84% | 287,571 |
| Nov 26, 2025 | 42.89 | 43.38 | 42.62 | 42.66 | 42.66 | -1.34% | 620,778 |
| Nov 25, 2025 | 42.00 | 43.44 | 42.00 | 43.24 | 43.24 | 3.25% | 684,782 |
| Nov 24, 2025 | 41.91 | 42.26 | 41.44 | 41.88 | 41.88 | -0.73% | 698,640 |
| Nov 21, 2025 | 40.69 | 42.54 | 40.48 | 42.19 | 42.19 | 4.40% | 710,811 |
| Nov 20, 2025 | 41.23 | 41.65 | 40.16 | 40.41 | 40.41 | -0.49% | 574,136 |
| Nov 19, 2025 | 40.40 | 40.90 | 39.97 | 40.61 | 40.61 | 0.89% | 518,111 |
| Nov 18, 2025 | 40.00 | 40.75 | 39.90 | 40.25 | 40.25 | 0.17% | 785,833 |
| Nov 17, 2025 | 42.30 | 42.39 | 39.97 | 40.18 | 40.18 | -5.10% | 769,373 |
| Nov 14, 2025 | 41.37 | 42.39 | 40.86 | 42.34 | 42.34 | 0.09% | 807,449 |
| Nov 13, 2025 | 42.80 | 43.31 | 42.05 | 42.30 | 42.30 | -1.63% | 637,114 |
| Nov 12, 2025 | 42.71 | 43.66 | 42.68 | 43.00 | 43.00 | 1.06% | 806,600 |
| Nov 11, 2025 | 42.48 | 42.68 | 41.81 | 42.55 | 42.55 | 0.21% | 555,325 |
| Nov 10, 2025 | 42.84 | 43.23 | 42.15 | 42.46 | 42.46 | -0.33% | 957,907 |
| Nov 7, 2025 | 41.09 | 42.62 | 40.73 | 42.60 | 42.60 | 3.10% | 744,482 |
| Nov 6, 2025 | 41.83 | 42.28 | 40.90 | 41.32 | 41.32 | -1.43% | 1,177,536 |
| Nov 5, 2025 | 41.01 | 42.66 | 40.61 | 41.92 | 41.92 | 2.57% | 1,289,720 |
| Nov 4, 2025 | 40.20 | 40.91 | 39.97 | 40.87 | 40.87 | 0.52% | 946,507 |
| Nov 3, 2025 | 40.66 | 40.69 | 39.95 | 40.66 | 40.66 | -0.47% | 980,986 |
| Oct 31, 2025 | 40.28 | 41.42 | 39.93 | 40.85 | 40.85 | 0.34% | 1,536,157 |
| Oct 30, 2025 | 40.45 | 41.55 | 40.45 | 40.71 | 40.71 | 0.10% | 909,386 |
| Oct 29, 2025 | 42.70 | 43.09 | 40.43 | 40.67 | 40.67 | -5.00% | 1,362,714 |
| Oct 28, 2025 | 43.55 | 43.55 | 42.75 | 42.81 | 42.81 | -1.79% | 590,367 |
| Oct 27, 2025 | 44.11 | 44.46 | 43.39 | 43.59 | 43.59 | -0.59% | 823,953 |
| Oct 24, 2025 | 43.59 | 44.24 | 43.47 | 43.85 | 43.85 | 1.93% | 673,525 |
| Oct 23, 2025 | 43.12 | 43.38 | 42.78 | 43.02 | 43.02 | 0.05% | 854,916 |
| Oct 22, 2025 | 43.48 | 44.00 | 42.84 | 43.00 | 43.00 | -0.58% | 1,151,669 |
| Oct 21, 2025 | 43.54 | 43.67 | 42.98 | 43.25 | 43.25 | -0.76% | 1,072,038 |
| Oct 20, 2025 | 44.40 | 44.45 | 43.55 | 43.58 | 43.58 | -0.82% | 1,303,115 |
| Oct 17, 2025 | 45.36 | 46.36 | 42.92 | 43.94 | 43.94 | -2.46% | 2,501,222 |
| Oct 16, 2025 | 47.34 | 47.94 | 44.48 | 45.05 | 45.05 | -6.18% | 1,853,051 |
| Oct 15, 2025 | 49.43 | 49.45 | 47.57 | 48.02 | 48.02 | -2.12% | 996,534 |
| Oct 14, 2025 | 47.10 | 49.56 | 46.62 | 49.06 | 49.06 | 3.55% | 852,647 |
| Oct 13, 2025 | 46.81 | 47.54 | 46.34 | 47.38 | 47.38 | 2.55% | 754,652 |
| Oct 10, 2025 | 47.86 | 48.60 | 46.05 | 46.20 | 46.20 | -2.86% | 890,644 |
| Oct 9, 2025 | 48.04 | 48.17 | 47.12 | 47.56 | 47.56 | -0.92% | 543,606 |
| Oct 8, 2025 | 47.69 | 48.41 | 46.97 | 48.00 | 48.00 | 1.24% | 785,819 |
| Oct 7, 2025 | 48.11 | 48.65 | 47.21 | 47.41 | 47.41 | -2.19% | 938,061 |
| Oct 6, 2025 | 48.62 | 49.39 | 47.85 | 48.47 | 48.14 | 0.58% | 1,211,665 |
| Oct 3, 2025 | 47.57 | 48.47 | 47.57 | 48.19 | 47.86 | 1.82% | 2,930,336 |
| Oct 2, 2025 | 47.87 | 48.36 | 46.91 | 47.33 | 47.01 | -1.72% | 1,620,800 |
| Oct 1, 2025 | 48.32 | 48.69 | 47.96 | 48.16 | 47.83 | -1.05% | 754,063 |
| Sep 30, 2025 | 49.00 | 49.47 | 47.95 | 48.67 | 48.34 | -1.08% | 1,348,203 |
| Sep 29, 2025 | 49.99 | 49.99 | 48.84 | 49.20 | 48.87 | -1.42% | 759,877 |
| Sep 26, 2025 | 49.03 | 49.94 | 48.94 | 49.91 | 49.57 | 2.27% | 1,199,550 |
| Sep 25, 2025 | 48.81 | 49.24 | 48.30 | 48.80 | 48.47 | -0.31% | 533,211 |
| Sep 24, 2025 | 49.37 | 49.61 | 48.60 | 48.95 | 48.62 | -0.81% | 561,944 |
| Sep 23, 2025 | 49.59 | 50.54 | 49.29 | 49.35 | 49.01 | -0.70% | 758,491 |
| Sep 22, 2025 | 49.30 | 49.79 | 48.96 | 49.70 | 49.36 | 0.04% | 850,437 |
| Sep 19, 2025 | 50.04 | 50.13 | 49.18 | 49.68 | 49.34 | -0.90% | 2,553,668 |
| Sep 18, 2025 | 48.53 | 50.16 | 47.96 | 50.13 | 49.79 | 3.98% | 743,011 |
| Sep 17, 2025 | 47.86 | 49.34 | 47.76 | 48.21 | 47.88 | 1.22% | 749,506 |
| Sep 16, 2025 | 48.01 | 48.10 | 47.04 | 47.63 | 47.31 | -1.06% | 513,776 |
| Sep 15, 2025 | 49.18 | 49.38 | 47.95 | 48.14 | 47.81 | -1.59% | 483,887 |
| Sep 12, 2025 | 48.59 | 49.18 | 48.41 | 48.92 | 48.59 | -0.04% | 437,239 |
| Sep 11, 2025 | 48.68 | 49.02 | 48.18 | 48.94 | 48.61 | 0.80% | 471,562 |
| Sep 10, 2025 | 48.58 | 49.10 | 48.43 | 48.55 | 48.22 | 0.08% | 499,794 |
| Sep 9, 2025 | 49.42 | 49.70 | 48.41 | 48.51 | 48.18 | -2.12% | 407,859 |
| Sep 8, 2025 | 49.75 | 49.83 | 48.87 | 49.56 | 49.22 | -0.08% | 448,414 |
| Sep 5, 2025 | 50.00 | 50.50 | 48.92 | 49.60 | 49.26 | -0.28% | 690,052 |
| Sep 4, 2025 | 49.01 | 49.75 | 48.87 | 49.74 | 49.40 | 1.93% | 474,073 |
| Sep 3, 2025 | 48.55 | 49.32 | 48.20 | 48.80 | 48.47 | 0.12% | 573,531 |
| Sep 2, 2025 | 48.28 | 48.77 | 48.16 | 48.74 | 48.41 | -0.83% | 497,050 |
| Aug 29, 2025 | 48.83 | 49.47 | 48.82 | 49.15 | 48.82 | 0.74% | 1,043,684 |
| Aug 28, 2025 | 48.90 | 48.97 | 48.26 | 48.79 | 48.46 | 0.49% | 672,952 |
| Aug 27, 2025 | 48.21 | 48.96 | 48.21 | 48.55 | 48.22 | 0.17% | 559,321 |
| Aug 26, 2025 | 48.17 | 49.00 | 47.84 | 48.47 | 48.14 | 0.77% | 856,638 |
| Aug 25, 2025 | 48.18 | 48.40 | 47.83 | 48.10 | 47.77 | -0.68% | 579,240 |
| Aug 22, 2025 | 45.74 | 48.62 | 45.63 | 48.43 | 48.10 | 6.51% | 1,541,380 |
| Aug 21, 2025 | 45.62 | 45.99 | 45.06 | 45.47 | 45.16 | -1.09% | 769,952 |
| Aug 20, 2025 | 46.38 | 46.64 | 45.97 | 45.97 | 45.66 | -0.71% | 822,051 |
| Aug 19, 2025 | 46.47 | 46.93 | 46.01 | 46.30 | 45.98 | -0.30% | 918,605 |
| Aug 18, 2025 | 45.45 | 46.45 | 45.05 | 46.44 | 46.12 | 2.27% | 1,002,306 |
| Aug 15, 2025 | 46.32 | 46.32 | 45.12 | 45.41 | 45.10 | -1.62% | 571,366 |
| Aug 14, 2025 | 46.10 | 46.34 | 45.41 | 46.16 | 45.85 | -1.45% | 682,698 |
| Aug 13, 2025 | 45.90 | 46.87 | 45.80 | 46.84 | 46.52 | 2.76% | 879,170 |
| Aug 12, 2025 | 44.19 | 45.75 | 43.91 | 45.58 | 45.27 | 4.14% | 747,282 |
| Aug 11, 2025 | 43.88 | 44.00 | 43.44 | 43.77 | 43.47 | -0.21% | 577,784 |
| Aug 8, 2025 | 44.09 | 44.09 | 43.47 | 43.86 | 43.56 | 0.55% | 530,256 |
| Aug 7, 2025 | 44.30 | 44.41 | 43.42 | 43.62 | 43.32 | -0.75% | 492,984 |
| Aug 6, 2025 | 44.44 | 44.48 | 43.89 | 43.95 | 43.65 | -0.83% | 592,054 |
| Aug 5, 2025 | 43.78 | 44.32 | 43.19 | 44.32 | 44.02 | 1.26% | 858,657 |
| Aug 4, 2025 | 43.10 | 43.79 | 42.86 | 43.77 | 43.47 | 2.12% | 624,830 |
| Aug 1, 2025 | 43.00 | 43.32 | 42.08 | 42.86 | 42.57 | -2.21% | 789,424 |
| Jul 31, 2025 | 44.41 | 44.65 | 43.68 | 43.83 | 43.53 | -2.51% | 653,769 |
| Jul 30, 2025 | 46.03 | 46.14 | 44.56 | 44.96 | 44.65 | -1.90% | 755,835 |
| Jul 29, 2025 | 46.69 | 46.74 | 45.68 | 45.83 | 45.52 | -1.33% | 856,292 |
| Jul 28, 2025 | 45.67 | 46.48 | 45.17 | 46.45 | 46.13 | 2.52% | 915,750 |
| Jul 25, 2025 | 45.45 | 45.46 | 43.77 | 45.31 | 45.00 | 1.68% | 900,773 |
| Jul 24, 2025 | 45.58 | 45.79 | 44.54 | 44.56 | 44.26 | -2.88% | 737,768 |
| Jul 23, 2025 | 46.06 | 46.08 | 45.35 | 45.88 | 45.57 | 0.44% | 650,154 |
| Jul 22, 2025 | 45.19 | 46.08 | 44.97 | 45.68 | 45.37 | 1.08% | 920,453 |
| Jul 21, 2025 | 45.99 | 46.19 | 45.16 | 45.19 | 44.88 | -1.14% | 666,044 |
| Jul 18, 2025 | 45.98 | 46.11 | 45.37 | 45.71 | 45.40 | -0.17% | 615,216 |
| Jul 17, 2025 | 45.09 | 46.01 | 45.09 | 45.79 | 45.48 | 1.71% | 819,615 |