Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.00	44.38	41.87	44.14	44.14	1.33%	2,038,524
Mar 6, 2026	42.97	43.72	42.10	43.56	43.56	-1.74%	1,010,135
Mar 5, 2026	44.18	45.01	43.76	44.33	44.33	-1.97%	984,529
Mar 4, 2026	45.36	45.48	44.84	45.22	45.22	0.18%	951,841
Mar 3, 2026	44.52	45.59	43.89	45.14	45.14	-1.61%	1,043,684
Mar 2, 2026	44.43	46.44	44.21	45.88	45.88	0.86%	2,063,481
Feb 27, 2026	47.56	47.73	45.18	45.49	45.49	-7.05%	1,665,034
Feb 26, 2026	48.86	49.76	48.28	48.94	48.94	0.91%	709,577
Feb 25, 2026	48.22	48.72	47.63	48.50	48.50	1.46%	522,094
Feb 24, 2026	47.66	48.26	47.31	47.80	47.80	0.21%	807,334
Feb 23, 2026	50.28	50.92	47.66	47.70	47.70	-5.54%	939,951
Feb 20, 2026	49.84	50.68	49.32	50.50	50.50	1.24%	1,060,421
Feb 19, 2026	49.87	50.28	49.15	49.88	49.88	-0.82%	890,060
Feb 18, 2026	50.50	51.69	50.16	50.29	50.29	-1.10%	1,045,136
Feb 17, 2026	51.56	52.18	50.55	50.85	50.85	-0.86%	910,774
Feb 13, 2026	50.85	51.61	50.39	51.29	51.29	0.43%	592,223
Feb 12, 2026	52.43	52.96	50.37	51.07	51.07	-1.22%	856,094
Feb 11, 2026	52.32	52.71	51.40	51.70	51.70	-0.25%	946,023
Feb 10, 2026	51.72	52.91	51.35	51.83	51.83	-2.59%	1,006,977
Feb 9, 2026	52.97	53.97	52.70	53.21	53.21	0.04%	780,724
Feb 6, 2026	53.08	53.99	52.52	53.19	53.19	1.99%	1,398,277
Feb 5, 2026	53.17	53.98	51.76	52.15	52.15	-1.96%	1,837,415
Feb 4, 2026	52.39	53.61	52.11	53.19	53.19	2.21%	1,293,736
Feb 3, 2026	50.50	52.14	50.33	52.04	52.04	2.62%	1,306,887
Feb 2, 2026	50.54	51.75	50.44	50.71	50.71	0.06%	2,260,017
Jan 30, 2026	49.60	51.06	49.47	50.68	50.68	1.50%	2,088,530
Jan 29, 2026	49.20	50.01	48.89	49.93	49.93	1.98%	1,151,963
Jan 28, 2026	48.82	49.75	48.40	48.96	48.96	0.43%	1,236,958
Jan 27, 2026	48.66	49.08	48.03	48.75	48.75	0.47%	818,827
Jan 26, 2026	48.14	48.66	47.32	48.52	48.52	1.08%	1,033,269
Jan 23, 2026	49.77	50.92	47.79	48.00	48.00	-3.75%	1,747,030
Jan 22, 2026	49.83	50.87	49.69	49.87	49.87	0.40%	1,382,017
Jan 21, 2026	47.21	49.98	47.10	49.67	49.67	5.84%	1,338,252
Jan 20, 2026	46.79	47.38	46.50	46.93	46.93	-1.94%	629,388
Jan 16, 2026	48.31	48.49	47.80	47.86	47.86	-1.10%	764,447
Jan 15, 2026	47.08	48.89	47.08	48.39	48.39	3.15%	1,170,227
Jan 14, 2026	46.00	47.41	45.99	46.91	46.91	2.00%	1,112,849
Jan 13, 2026	46.81	46.90	45.94	45.99	45.99	-1.31%	660,260
Jan 12, 2026	46.73	47.12	46.33	46.60	46.60	-1.25%	900,938
Jan 9, 2026	47.57	47.89	46.84	47.19	47.19	-0.59%	1,167,812
Jan 8, 2026	46.16	48.15	46.16	47.47	47.47	2.02%	735,777
Jan 7, 2026	47.11	47.14	46.28	46.53	46.53	-1.50%	650,974
Jan 6, 2026	45.72	47.31	45.56	47.24	47.24	2.76%	675,167
Jan 5, 2026	44.38	46.67	44.38	45.97	45.97	2.98%	1,037,967
Jan 2, 2026	44.02	44.82	43.14	44.64	44.64	1.34%	523,091
Dec 31, 2025	44.49	44.54	44.00	44.05	44.05	-0.88%	598,474
Dec 30, 2025	44.91	44.93	44.38	44.44	44.44	-1.05%	455,101
Dec 29, 2025	45.59	45.84	44.67	44.91	44.91	-1.34%	654,707
Dec 26, 2025	45.80	45.84	45.04	45.52	45.52	-0.59%	472,055
Dec 24, 2025	45.73	45.90	45.46	45.79	45.79	0.33%	247,689
Dec 23, 2025	45.71	46.20	45.55	45.64	45.64	-0.48%	692,181
Dec 22, 2025	45.42	46.48	45.42	45.86	45.86	0.50%	1,003,726
Dec 19, 2025	45.22	45.75	44.66	45.63	45.63	0.80%	3,127,986
Dec 18, 2025	45.88	46.02	44.82	45.27	45.27	0.31%	1,087,138
Dec 17, 2025	44.24	45.47	44.24	45.13	45.13	1.78%	1,074,753
Dec 16, 2025	44.68	44.68	44.19	44.34	44.34	-0.31%	758,084
Dec 15, 2025	44.94	45.47	44.30	44.48	44.48	1.11%	885,562
Dec 12, 2025	44.60	44.73	43.65	43.99	43.99	-0.83%	732,441
Dec 11, 2025	44.08	44.69	44.02	44.36	44.36	0.41%	673,132
Dec 10, 2025	42.28	44.44	42.28	44.18	44.18	4.42%	1,144,562
Dec 9, 2025	42.59	43.29	42.26	42.31	42.31	-1.49%	770,609
Dec 8, 2025	42.41	43.49	42.09	42.95	42.62	1.56%	894,356
Dec 5, 2025	42.75	42.83	42.27	42.29	41.97	-1.17%	814,124
Dec 4, 2025	42.52	43.00	42.39	42.79	42.46	0.21%	667,121
Dec 3, 2025	42.73	43.11	42.30	42.70	42.37	0.38%	905,506
Dec 2, 2025	43.24	43.34	42.50	42.54	42.21	-1.12%	538,218
Dec 1, 2025	41.93	43.38	41.93	43.02	42.69	1.70%	576,818
Nov 28, 2025	42.59	42.88	42.16	42.30	41.97	-0.84%	287,573
Nov 26, 2025	42.89	43.38	42.62	42.66	42.33	-1.34%	620,780
Nov 25, 2025	42.00	43.44	42.00	43.24	42.91	3.25%	721,898
Nov 24, 2025	41.91	42.26	41.44	41.88	41.56	-0.73%	704,759
Nov 21, 2025	40.69	42.54	40.48	42.19	41.87	4.40%	710,870
Nov 20, 2025	41.23	41.65	40.16	40.41	40.10	-0.49%	574,136
Nov 19, 2025	40.40	40.90	39.97	40.61	40.30	0.89%	518,111
Nov 18, 2025	40.00	40.75	39.90	40.25	39.94	0.17%	785,833
Nov 17, 2025	42.30	42.39	39.97	40.18	39.87	-5.10%	769,373
Nov 14, 2025	41.37	42.39	40.86	42.34	42.01	0.09%	807,449
Nov 13, 2025	42.80	43.31	42.05	42.30	41.97	-1.63%	637,114
Nov 12, 2025	42.71	43.66	42.68	43.00	42.67	1.06%	806,600
Nov 11, 2025	42.48	42.68	41.81	42.55	42.22	0.21%	555,325
Nov 10, 2025	42.84	43.23	42.15	42.46	42.13	-0.33%	957,907
Nov 7, 2025	41.09	42.62	40.73	42.60	42.27	3.10%	744,482
Nov 6, 2025	41.83	42.28	40.90	41.32	41.00	-1.43%	1,177,536
Nov 5, 2025	41.01	42.66	40.61	41.92	41.60	2.57%	1,289,720
Nov 4, 2025	40.20	40.91	39.97	40.87	40.56	0.52%	946,507
Nov 3, 2025	40.66	40.69	39.95	40.66	40.35	-0.47%	980,986
Oct 31, 2025	40.28	41.42	39.93	40.85	40.54	0.34%	1,536,157
Oct 30, 2025	40.45	41.55	40.45	40.71	40.40	0.10%	909,386
Oct 29, 2025	42.70	43.09	40.43	40.67	40.36	-5.00%	1,362,714
Oct 28, 2025	43.55	43.55	42.75	42.81	42.48	-1.79%	590,367
Oct 27, 2025	44.11	44.46	43.39	43.59	43.26	-0.59%	823,953
Oct 24, 2025	43.59	44.24	43.47	43.85	43.51	1.93%	673,525
Oct 23, 2025	43.12	43.38	42.78	43.02	42.69	0.05%	854,916
Oct 22, 2025	43.48	44.00	42.84	43.00	42.67	-0.58%	1,151,669
Oct 21, 2025	43.54	43.67	42.98	43.25	42.92	-0.76%	1,072,038
Oct 20, 2025	44.40	44.45	43.55	43.58	43.25	-0.82%	1,303,115
Oct 17, 2025	45.36	46.36	42.92	43.94	43.60	-2.46%	2,501,222
Oct 16, 2025	47.34	47.94	44.48	45.05	44.70	-6.18%	1,853,051
Oct 15, 2025	49.43	49.45	47.57	48.02	47.65	-2.12%	996,534
Oct 14, 2025	47.10	49.56	46.62	49.06	48.68	3.55%	852,647