Glacier Bancorp, Inc. (GBCI)
NYSE: GBCI · Real-Time Price · USD
52.04
+1.24 (2.44%)
At close: Jun 26, 2026, 4:00 PM EDT
51.85
-0.19 (-0.37%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Glacier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.97 | 52.09 | 50.66 | 52.04 | 52.04 | 2.44% | 4,975,653 |
| Jun 25, 2026 | 50.00 | 51.25 | 50.00 | 50.80 | 50.80 | 0.93% | 1,376,165 |
| Jun 24, 2026 | 49.58 | 50.41 | 49.58 | 50.33 | 50.33 | 1.39% | 1,226,467 |
| Jun 23, 2026 | 49.00 | 49.75 | 48.83 | 49.64 | 49.64 | 1.45% | 775,376 |
| Jun 22, 2026 | 48.56 | 49.32 | 48.38 | 48.93 | 48.93 | 1.03% | 955,009 |
| Jun 18, 2026 | 48.34 | 48.96 | 47.43 | 48.43 | 48.43 | 0.58% | 1,635,724 |
| Jun 17, 2026 | 49.12 | 49.79 | 47.74 | 48.15 | 48.15 | -2.51% | 1,443,244 |
| Jun 16, 2026 | 49.96 | 50.23 | 49.13 | 49.39 | 49.39 | 0.12% | 751,105 |
| Jun 15, 2026 | 50.38 | 50.99 | 49.18 | 49.33 | 49.33 | -1.24% | 1,036,726 |
| Jun 12, 2026 | 49.21 | 50.04 | 49.00 | 49.95 | 49.95 | 2.34% | 1,227,984 |
| Jun 11, 2026 | 48.12 | 49.06 | 47.56 | 48.81 | 48.81 | 1.92% | 1,292,941 |
| Jun 10, 2026 | 47.98 | 48.50 | 47.78 | 47.89 | 47.89 | 0.21% | 865,885 |
| Jun 9, 2026 | 47.58 | 48.86 | 47.44 | 47.79 | 47.79 | 1.42% | 960,198 |
| Jun 8, 2026 | 47.51 | 47.74 | 47.04 | 47.12 | 47.12 | -0.06% | 1,067,450 |
| Jun 5, 2026 | 47.39 | 47.66 | 46.96 | 47.15 | 47.15 | -0.06% | 903,346 |
| Jun 4, 2026 | 46.84 | 47.47 | 46.69 | 47.18 | 47.18 | 2.54% | 1,080,284 |
| Jun 3, 2026 | 46.47 | 46.60 | 45.69 | 46.01 | 46.01 | -1.35% | 1,170,308 |
| Jun 2, 2026 | 46.05 | 47.05 | 46.05 | 46.64 | 46.64 | 0.63% | 830,410 |
| Jun 1, 2026 | 46.99 | 47.17 | 45.98 | 46.35 | 46.35 | -2.52% | 700,661 |
| May 29, 2026 | 47.54 | 47.92 | 47.41 | 47.55 | 47.55 | -0.42% | 791,244 |
| May 28, 2026 | 47.61 | 47.83 | 47.17 | 47.75 | 47.75 | -0.40% | 687,481 |
| May 27, 2026 | 48.61 | 48.76 | 47.82 | 47.94 | 47.94 | -1.38% | 513,822 |
| May 26, 2026 | 47.84 | 48.64 | 47.84 | 48.61 | 48.61 | 1.99% | 596,481 |
| May 22, 2026 | 47.94 | 48.26 | 47.45 | 47.66 | 47.66 | -0.29% | 1,100,876 |
| May 21, 2026 | 47.60 | 48.10 | 47.21 | 47.80 | 47.80 | -0.25% | 552,310 |
| May 20, 2026 | 47.03 | 48.14 | 46.62 | 47.92 | 47.92 | 2.39% | 731,115 |
| May 19, 2026 | 46.44 | 46.90 | 46.09 | 46.80 | 46.80 | 0.02% | 536,264 |
| May 18, 2026 | 45.94 | 46.92 | 45.73 | 46.79 | 46.79 | 2.70% | 752,774 |
| May 15, 2026 | 46.48 | 46.53 | 45.44 | 45.56 | 45.56 | -1.94% | 724,655 |
| May 14, 2026 | 46.37 | 46.99 | 46.33 | 46.46 | 46.46 | 0.74% | 567,354 |
| May 13, 2026 | 46.42 | 46.80 | 46.07 | 46.12 | 46.12 | -1.07% | 900,361 |
| May 12, 2026 | 47.31 | 47.31 | 45.69 | 46.62 | 46.62 | -1.29% | 1,924,717 |
| May 11, 2026 | 49.02 | 49.03 | 47.16 | 47.23 | 47.23 | -3.20% | 870,626 |
| May 8, 2026 | 48.87 | 48.91 | 48.49 | 48.79 | 48.79 | - | 750,738 |
| May 7, 2026 | 49.81 | 50.15 | 48.59 | 48.79 | 48.79 | -1.93% | 786,860 |
| May 6, 2026 | 49.24 | 49.99 | 49.11 | 49.75 | 49.75 | 2.22% | 995,822 |
| May 5, 2026 | 48.35 | 48.74 | 48.11 | 48.67 | 48.67 | 1.04% | 931,572 |
| May 4, 2026 | 48.64 | 49.08 | 48.02 | 48.17 | 48.17 | -1.85% | 737,320 |
| May 1, 2026 | 49.13 | 49.62 | 48.54 | 49.08 | 49.08 | 0.06% | 768,240 |
| Apr 30, 2026 | 47.81 | 49.27 | 47.81 | 49.05 | 49.05 | 1.89% | 1,027,826 |
| Apr 29, 2026 | 49.33 | 49.57 | 48.06 | 48.14 | 48.14 | -2.65% | 1,072,437 |
| 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% | 1,219,839 |
| Apr 23, 2026 | 49.03 | 49.51 | 48.56 | 49.37 | 49.37 | 1.04% | 975,539 |
| 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% | 866,277 |
| Apr 16, 2026 | 47.53 | 48.09 | 47.38 | 47.52 | 47.52 | -0.48% | 634,688 |
| 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 | 0.24% | 703,848 |
| Apr 6, 2026 | 45.37 | 46.53 | 45.17 | 46.36 | 46.03 | 1.89% | 642,544 |
| 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 |