Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.83	50.07	49.24	49.45	49.45	0.10%	749,743
Apr 27, 2026	48.83	49.63	48.65	49.40	49.40	1.40%	989,780
Apr 24, 2026	48.38	49.95	47.54	48.72	48.72	-1.32%	1,193,590
Apr 23, 2026	49.03	49.51	48.56	49.37	49.37	1.04%	951,859
Apr 22, 2026	49.19	49.58	48.60	48.86	48.86	-0.39%	913,801
Apr 21, 2026	49.39	49.70	48.84	49.05	49.05	-0.75%	732,568
Apr 20, 2026	48.72	49.62	48.59	49.42	49.42	0.98%	730,211
Apr 17, 2026	48.21	49.72	48.08	48.94	48.94	2.99%	865,253
Apr 16, 2026	47.53	48.09	47.38	47.52	47.52	-0.48%	634,660
Apr 15, 2026	47.88	47.96	47.17	47.75	47.75	-0.25%	760,429
Apr 14, 2026	48.50	48.50	47.82	47.87	47.87	-1.60%	1,012,655
Apr 13, 2026	47.80	48.80	47.67	48.65	48.65	1.08%	1,156,951
Apr 10, 2026	48.13	48.29	47.66	48.13	48.13	-0.17%	723,607
Apr 9, 2026	47.06	48.34	46.96	48.21	48.21	1.79%	1,009,550
Apr 8, 2026	47.62	48.19	47.32	47.36	47.36	2.64%	1,289,223
Apr 7, 2026	46.13	46.27	45.67	46.14	46.14	-0.47%	703,269
Apr 6, 2026	45.37	46.53	45.17	46.36	46.03	1.89%	631,445
Apr 2, 2026	44.27	45.87	44.26	45.50	45.18	1.00%	1,031,330
Apr 1, 2026	44.91	45.67	44.91	45.05	44.73	0.85%	725,808
Mar 31, 2026	44.48	45.01	43.85	44.67	44.35	2.10%	899,905
Mar 30, 2026	43.83	43.95	43.31	43.75	43.44	0.64%	672,709
Mar 27, 2026	44.29	44.30	43.33	43.47	43.16	-2.20%	712,134
Mar 26, 2026	44.39	44.83	44.30	44.45	44.13	-0.40%	541,028
Mar 25, 2026	45.28	45.33	44.06	44.63	44.31	-0.09%	612,873
Mar 24, 2026	43.78	45.27	43.78	44.67	44.35	0.81%	864,092
Mar 23, 2026	44.97	45.49	44.18	44.31	43.99	2.24%	919,815
Mar 20, 2026	42.95	43.38	42.47	43.34	43.03	1.00%	1,516,186
Mar 19, 2026	42.47	43.48	42.30	42.91	42.60	0.26%	930,040
Mar 18, 2026	43.45	43.73	42.71	42.80	42.50	-1.72%	999,406
Mar 17, 2026	44.02	44.44	43.12	43.55	43.24	0.42%	636,536
Mar 16, 2026	43.94	44.33	43.35	43.37	43.06	-0.25%	637,298
Mar 13, 2026	44.58	44.78	43.33	43.48	43.17	-1.27%	808,696
Mar 12, 2026	43.88	44.71	43.66	44.04	43.73	-1.85%	1,186,656
Mar 11, 2026	44.04	44.95	43.92	44.87	44.55	0.36%	1,287,504
Mar 10, 2026	43.94	45.80	43.50	44.71	44.39	1.29%	1,686,603
Mar 9, 2026	43.00	44.38	41.87	44.14	43.83	1.33%	2,038,524
Mar 6, 2026	42.97	43.72	42.10	43.56	43.25	-1.74%	1,010,135
Mar 5, 2026	44.18	45.01	43.76	44.33	44.01	-1.97%	984,529
Mar 4, 2026	45.36	45.48	44.84	45.22	44.90	0.18%	960,105
Mar 3, 2026	44.52	45.59	43.89	45.14	44.82	-1.61%	1,044,431
Mar 2, 2026	44.43	46.44	44.21	45.88	45.55	0.86%	2,063,491
Feb 27, 2026	47.56	47.73	45.18	45.49	45.17	-7.05%	1,671,013
Feb 26, 2026	48.86	49.76	48.28	48.94	48.59	0.91%	709,577
Feb 25, 2026	48.22	48.72	47.63	48.50	48.15	1.46%	522,095
Feb 24, 2026	47.66	48.26	47.31	47.80	47.46	0.21%	857,335
Feb 23, 2026	50.28	50.92	47.66	47.70	47.36	-5.54%	940,916
Feb 20, 2026	49.84	50.68	49.32	50.50	50.14	1.24%	1,060,421
Feb 19, 2026	49.87	50.28	49.15	49.88	49.52	-0.82%	890,060
Feb 18, 2026	50.50	51.69	50.16	50.29	49.93	-1.10%	1,045,536
Feb 17, 2026	51.56	52.18	50.55	50.85	50.49	-0.86%	1,029,636
Feb 13, 2026	50.85	51.61	50.39	51.29	50.92	0.43%	592,223
Feb 12, 2026	52.43	52.96	50.37	51.07	50.71	-1.22%	856,099
Feb 11, 2026	52.32	52.71	51.40	51.70	51.33	-0.25%	946,023
Feb 10, 2026	51.72	52.91	51.35	51.83	51.46	-2.59%	1,006,982
Feb 9, 2026	52.97	53.97	52.70	53.21	52.83	0.04%	781,009
Feb 6, 2026	53.08	53.99	52.52	53.19	52.81	1.99%	1,398,910
Feb 5, 2026	53.17	53.98	51.76	52.15	51.78	-1.96%	1,837,691
Feb 4, 2026	52.39	53.61	52.11	53.19	52.81	2.21%	1,293,869
Feb 3, 2026	50.50	52.14	50.33	52.04	51.67	2.62%	1,307,097
Feb 2, 2026	50.54	51.75	50.44	50.71	50.35	0.06%	2,284,696
Jan 30, 2026	49.60	51.06	49.47	50.68	50.32	1.50%	2,088,730
Jan 29, 2026	49.20	50.01	48.89	49.93	49.57	1.98%	1,151,963
Jan 28, 2026	48.82	49.75	48.40	48.96	48.61	0.43%	1,237,454
Jan 27, 2026	48.66	49.08	48.03	48.75	48.40	0.47%	818,827
Jan 26, 2026	48.14	48.66	47.32	48.52	48.17	1.08%	1,033,761
Jan 23, 2026	49.77	50.92	47.79	48.00	47.66	-3.75%	1,747,030
Jan 22, 2026	49.83	50.87	49.69	49.87	49.52	0.40%	1,382,349
Jan 21, 2026	47.21	49.98	47.10	49.67	49.32	5.84%	1,338,352
Jan 20, 2026	46.79	47.38	46.50	46.93	46.60	-1.94%	629,527
Jan 16, 2026	48.31	48.49	47.80	47.86	47.52	-1.10%	793,182
Jan 15, 2026	47.08	48.89	47.08	48.39	48.05	3.15%	1,170,228
Jan 14, 2026	46.00	47.41	45.99	46.91	46.58	2.00%	1,112,855
Jan 13, 2026	46.81	46.90	45.94	45.99	45.66	-1.31%	693,908
Jan 12, 2026	46.73	47.12	46.33	46.60	46.27	-1.25%	901,147
Jan 9, 2026	47.57	47.89	46.84	47.19	46.85	-0.59%	1,167,812
Jan 8, 2026	46.16	48.15	46.16	47.47	47.13	2.02%	735,840
Jan 7, 2026	47.11	47.14	46.28	46.53	46.20	-1.50%	650,974
Jan 6, 2026	45.72	47.31	45.56	47.24	46.90	2.76%	675,167
Jan 5, 2026	44.38	46.67	44.38	45.97	45.64	2.98%	1,038,167
Jan 2, 2026	44.02	44.82	43.14	44.64	44.32	1.34%	523,091
Dec 31, 2025	44.49	44.54	44.00	44.05	43.74	-0.88%	600,401
Dec 30, 2025	44.91	44.93	44.38	44.44	44.12	-1.05%	467,016
Dec 29, 2025	45.59	45.84	44.67	44.91	44.59	-1.34%	654,770
Dec 26, 2025	45.80	45.84	45.04	45.52	45.20	-0.59%	472,055
Dec 24, 2025	45.73	45.90	45.46	45.79	45.46	0.33%	247,689
Dec 23, 2025	45.71	46.20	45.55	45.64	45.32	-0.48%	703,855
Dec 22, 2025	45.42	46.48	45.42	45.86	45.53	0.50%	1,006,279
Dec 19, 2025	45.22	45.75	44.66	45.63	45.31	0.80%	3,127,986
Dec 18, 2025	45.88	46.02	44.82	45.27	44.95	0.31%	1,087,138
Dec 17, 2025	44.24	45.47	44.24	45.13	44.81	1.78%	1,107,849
Dec 16, 2025	44.68	44.68	44.19	44.34	44.02	-0.31%	869,195
Dec 15, 2025	44.94	45.47	44.30	44.48	44.16	1.11%	885,622
Dec 12, 2025	44.60	44.73	43.65	43.99	43.68	-0.83%	732,441
Dec 11, 2025	44.08	44.69	44.02	44.36	44.04	0.41%	673,133
Dec 10, 2025	42.28	44.44	42.28	44.18	43.87	4.42%	1,178,247
Dec 9, 2025	42.59	43.29	42.26	42.31	42.01	-1.49%	770,609
Dec 8, 2025	42.41	43.49	42.09	42.95	42.32	1.56%	894,356
Dec 5, 2025	42.75	42.83	42.27	42.29	41.67	-1.17%	814,124
Dec 4, 2025	42.52	43.00	42.39	42.79	42.16	0.21%	667,121
Dec 3, 2025	42.73	43.11	42.30	42.70	42.07	0.38%	905,506