NYSE : GBCI
Glacier Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 48.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Glacier Bancorp, Inc. (GBCI) closed at 50.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.03 | 50.15 | 48.9 | 50.1 | 171,781 | +3.17% |
| 2026-10-30 | 49.27 | 49.3 | 48.23 | 48.56 | 1,053,366 | -0.47% |
| 2026-10-29 | 48.79 | 49.21 | 48.54 | 48.79 | 1,208,498 | +1.41% |
| 2026-10-28 | 49.12 | 49.22 | 47.71 | 48.11 | 1,352,419 | -1.94% |
| 2026-10-27 | 49.18 | 49.31 | 48.435 | 49.06 | 1,553,495 | +0.12% |
| 2026-10-26 | 48.08 | 49 | 48.05 | 49 | 2,037,908 | +2.49% |
| 2026-10-23 | 46.17 | 48.45 | 45.84 | 47.81 | 2,576,558 | +3.96% |
| 2026-10-22 | 44.46 | 46.09 | 44.3 | 45.99 | 1,265,005 | +2.91% |
| 2026-10-21 | 44.94 | 44.945 | 44.27 | 44.69 | 1,059,982 | +0.43% |
| 2026-10-20 | 43.69 | 44.81 | 43.69 | 44.5 | 1,752,870 | +2.06% |
| 2026-10-19 | 43.77 | 43.885 | 43.46 | 43.6 | 942,152 | -0.52% |
| 2026-10-16 | 44.09 | 44.62 | 43.555 | 43.83 | 660,169 | +0.16% |
| 2026-10-15 | 43.06 | 43.88 | 42.79 | 43.76 | 1,317,443 | +2.46% |
| 2026-10-14 | 42.29 | 42.97 | 42.225 | 42.71 | 1,050,570 | -0.61% |
| 2026-10-13 | 43.33 | 43.475 | 42.67 | 42.97 | 946,545 | -0.09% |
| 2026-10-12 | 42.72 | 43.275 | 42.695 | 43.01 | 870,924 | +0.66% |
| 2026-10-09 | 42.88 | 43.06 | 42.63 | 42.73 | 893,568 | -0.58% |
| 2026-10-08 | 42.36 | 42.98 | 42.29 | 42.98 | 1,571,549 | +0.49% |
| 2026-10-07 | 43.09 | 43.145 | 42.48 | 42.77 | 1,166,345 | -1.86% |
| 2026-10-06 | 43.63 | 44.1 | 43.42 | 43.58 | 889,696 | +0.41% |
| 2026-10-05 | 43.92 | 44.25 | 43.2 | 43.75 | 1,204,605 | -0.36% |
| 2026-10-02 | 43.71 | 44.39 | 43.71 | 43.91 | 765,825 | +1.15% |
| 2026-10-01 | 42.94 | 43.49 | 42.19 | 43.41 | 1,021,416 | +0.49% |
| 2026-09-30 | 43.63 | 43.89 | 43.031 | 43.2 | 1,052,017 | -1.08% |
| 2026-09-29 | 44.06 | 44.27 | 43.61 | 43.67 | 1,349,467 | -0.89% |
| 2026-09-28 | 44.64 | 44.75 | 44.02 | 44.06 | 871,167 | -1.54% |
| 2026-09-25 | 44.58 | 45.125 | 44.53 | 44.75 | 1,071,381 | +0.90% |
| 2026-09-24 | 44.31 | 44.455 | 43.87 | 44.35 | 1,083,488 | +0.50% |
| 2026-09-23 | 44.07 | 44.78 | 43.94 | 44.13 | 1,243,964 | -0.07% |
| 2026-09-22 | 45.23 | 45.24 | 44.16 | 44.16 | 1,213,920 | -1.47% |
| 2026-09-21 | 44.92 | 44.98 | 44.49 | 44.82 | 875,554 | +0.34% |
| 2026-09-18 | 44.62 | 44.825 | 44.17 | 44.67 | 1,831,426 | -0.11% |
| 2026-09-17 | 45.49 | 45.59 | 44.72 | 44.72 | 608,549 | -0.49% |
| 2026-09-16 | 45.39 | 45.76 | 44.42 | 44.94 | 1,468,355 | -0.69% |
| 2026-09-15 | 45.83 | 46.24 | 45.2 | 45.25 | 1,275,249 | -1.09% |
| 2026-09-14 | 45.63 | 46.42 | 45.63 | 45.75 | 1,404,585 | -0.17% |
| 2026-09-11 | 46.52 | 46.57 | 45.48 | 45.83 | 700,265 | -0.22% |
| 2026-09-10 | 45.62 | 45.96 | 45.13 | 45.93 | 675,198 | +0.37% |
| 2026-09-09 | 45.99 | 46.28 | 45.425 | 45.76 | 908,831 | -1.02% |
| 2026-09-08 | 46.76 | 46.99 | 46.19 | 46.23 | 685,338 | -1.28% |
| 2026-09-04 | 46.22 | 47.03 | 46.22 | 46.83 | 575,893 | +1.01% |
| 2026-09-03 | 46.68 | 47.15 | 45.87 | 46.36 | 945,628 | -0.09% |
| 2026-09-02 | 45.68 | 46.815 | 45.68 | 46.4 | 1,043,887 | +2.34% |
| 2026-09-01 | 46.2 | 46.52 | 45.25 | 45.34 | 905,598 | -2.09% |
| 2026-08-31 | 46.82 | 47.12 | 46.21 | 46.31 | 1,015,590 | -1.22% |
| 2026-08-28 | 47.5 | 47.71 | 46.85 | 46.88 | 898,130 | -0.83% |
| 2026-08-27 | 46.69 | 47.32 | 46.395 | 47.27 | 744,294 | +0.19% |
| 2026-08-26 | 47.51 | 47.76 | 47.13 | 47.18 | 865,364 | -0.36% |
| 2026-08-25 | 47.02 | 47.37 | 46.5 | 47.35 | 1,345,516 | +1.24% |
| 2026-08-24 | 47.27 | 47.545 | 46.72 | 46.77 | 891,206 | -1.02% |
| 2026-08-21 | 47.65 | 47.73 | 47.05 | 47.25 | 983,604 | +0.00% |
| 2026-08-20 | 47.59 | 47.94 | 47.16 | 47.25 | 989,065 | -1.46% |
| 2026-08-19 | 49.29 | 49.45 | 47.825 | 47.95 | 940,613 | -2.08% |
| 2026-08-18 | 49.74 | 49.96 | 48.91 | 48.97 | 822,954 | -1.29% |
| 2026-08-17 | 49.77 | 49.985 | 49.58 | 49.61 | 616,582 | -0.64% |
| 2026-08-14 | 49.62 | 50.11 | 49.46 | 49.93 | 655,894 | +0.32% |
| 2026-08-13 | 49.6 | 49.98 | 49.535 | 49.77 | 614,410 | +1.20% |
| 2026-08-12 | 49.52 | 49.86 | 48.79 | 49.18 | 930,509 | +0.14% |
| 2026-08-11 | 48.86 | 49.16 | 48.7 | 49.11 | 904,326 | +0.72% |
| 2026-08-10 | 48.38 | 48.84 | 48.33 | 48.76 | 958,970 | +0.02% |
| 2026-08-07 | 48.23 | 49.065 | 48.02 | 48.75 | 1,062,355 | +0.52% |
| 2026-08-06 | 50.65 | 50.65 | 48.46 | 48.5 | 1,652,824 | -3.00% |
| 2026-08-05 | 51.09 | 51.46 | 49.99 | 50 | 1,109,473 | -1.86% |
| 2026-08-04 | 50.53 | 51.285 | 50.365 | 50.95 | 922,014 | +0.91% |
| 2026-08-03 | 49.48 | 50.5 | 49.48 | 50.49 | 1,196,506 | +2.43% |
| 2026-07-31 | 49.25 | 49.385 | 48.715 | 49.29 | 906,602 | +0.65% |
| 2026-07-30 | 49.31 | 49.55 | 48.8 | 48.97 | 902,954 | +0.33% |
| 2026-07-29 | 49.2 | 49.435 | 48.53 | 48.81 | 1,139,559 | -1.41% |
| 2026-07-28 | 49.29 | 49.62 | 48.78 | 49.51 | 1,462,309 | +1.04% |
| 2026-07-27 | 50.5 | 50.76 | 48.98 | 49 | 1,606,603 | -2.53% |
| 2026-07-24 | 49.64 | 50.73 | 48.68 | 50.27 | 1,957,394 | -0.75% |
| 2026-07-23 | 50.24 | 50.73 | 49.76 | 50.65 | 1,649,908 | -1.02% |
| 2026-07-22 | 52.32 | 52.575 | 51.14 | 51.17 | 1,850,115 | -2.09% |
| 2026-07-21 | 52.35 | 52.35 | 51.4 | 52.26 | 1,038,414 | -0.08% |
| 2026-07-20 | 53.55 | 53.73 | 52.12 | 52.3 | 1,158,247 | -2.37% |
| 2026-07-17 | 53.91 | 54.36 | 53.01 | 53.57 | 1,392,338 | -1.72% |
| 2026-07-16 | 53 | 54.575 | 52.905 | 54.51 | 1,170,663 | +3.41% |
| 2026-07-15 | 52.01 | 53.185 | 51.915 | 52.71 | 1,132,448 | +1.78% |
| 2026-07-14 | 51.82 | 52.26 | 51.49 | 51.79 | 1,152,545 | +0.06% |
| 2026-07-13 | 51.51 | 51.9 | 51.165 | 51.76 | 838,116 | +0.52% |
| 2026-07-10 | 51.52 | 51.745 | 51.025 | 51.49 | 909,228 | +0.31% |
| 2026-07-09 | 50.48 | 51.51 | 50.165 | 51.33 | 905,706 | +2.13% |
| 2026-07-08 | 51.89 | 51.89 | 49.98 | 50.26 | 1,019,197 | -3.29% |
| 2026-07-07 | 52.42 | 52.53 | 51.91 | 51.97 | 954,132 | -0.46% |
| 2026-07-06 | 51.51 | 52.64 | 51.44 | 52.54 | 1,252,161 | +1.47% |
| 2026-07-02 | 53 | 53.125 | 51.45 | 51.78 | 790,275 | -1.84% |
| 2026-07-01 | 51.75 | 52.97 | 51.401 | 52.75 | 1,640,056 | +2.27% |
| 2026-06-30 | 51.74 | 52.155 | 51.49 | 51.58 | 1,434,557 | -0.65% |
| 2026-06-29 | 51.59 | 51.92 | 51.04 | 51.92 | 1,773,048 | -0.23% |
| 2026-06-26 | 50.97 | 52.09 | 50.655 | 52.04 | 5,160,931 | +2.44% |
| 2026-06-25 | 50 | 51.25 | 50 | 50.8 | 1,393,131 | +0.93% |
| 2026-06-24 | 49.58 | 50.41 | 49.58 | 50.33 | 1,226,680 | +1.39% |
| 2026-06-23 | 49 | 49.75 | 48.825 | 49.64 | 775,424 | +1.45% |
| 2026-06-22 | 48.56 | 49.32 | 48.38 | 48.93 | 955,274 | +1.03% |
| 2026-06-18 | 48.34 | 48.96 | 47.43 | 48.43 | 1,714,019 | +0.58% |
| 2026-06-17 | 49.12 | 49.785 | 47.74 | 48.15 | 1,459,246 | -2.51% |
| 2026-06-16 | 49.96 | 50.23 | 49.13 | 49.39 | 752,329 | +0.12% |
| 2026-06-15 | 50.38 | 50.99 | 49.18 | 49.33 | 1,090,456 | -1.24% |
| 2026-06-12 | 49.21 | 50.04 | 49 | 49.95 | 1,228,282 | +2.34% |
| 2026-06-11 | 48.12 | 49.06 | 47.56 | 48.81 | 1,314,773 | +1.92% |
| 2026-06-10 | 47.98 | 48.495 | 47.78 | 47.89 | 866,650 | +0.21% |
| 2026-06-09 | 47.58 | 48.86 | 47.44 | 47.79 | 980,902 | +1.42% |
| 2026-06-08 | 47.51 | 47.74 | 47.04 | 47.12 | 1,090,380 | -0.06% |
| 2026-06-05 | 47.39 | 47.655 | 46.96 | 47.15 | 903,435 | -0.06% |
| 2026-06-04 | 46.84 | 47.47 | 46.69 | 47.18 | 1,083,422 | +2.54% |
| 2026-06-03 | 46.47 | 46.595 | 45.69 | 46.01 | 1,170,327 | -1.35% |
| 2026-06-02 | 46.05 | 47.05 | 46.05 | 46.64 | 830,470 | +0.63% |
| 2026-06-01 | 46.99 | 47.17 | 45.98 | 46.35 | 702,581 | -2.52% |
| 2026-05-29 | 47.54 | 47.92 | 47.41 | 47.55 | 798,949 | -0.42% |
| 2026-05-28 | 47.61 | 47.83 | 47.17 | 47.75 | 687,581 | -0.40% |
| 2026-05-27 | 48.61 | 48.76 | 47.82 | 47.94 | 519,036 | -1.38% |
| 2026-05-26 | 47.84 | 48.64 | 47.84 | 48.61 | 596,502 | +1.99% |
| 2026-05-22 | 47.94 | 48.26 | 47.45 | 47.66 | 1,100,876 | -0.29% |
| 2026-05-21 | 47.6 | 48.095 | 47.212 | 47.8 | 554,353 | -0.25% |
| 2026-05-20 | 47.03 | 48.135 | 46.62 | 47.92 | 731,335 | +2.39% |
| 2026-05-19 | 46.44 | 46.9 | 46.09 | 46.8 | 536,604 | +0.02% |
| 2026-05-18 | 45.94 | 46.92 | 45.73 | 46.79 | 752,774 | +2.70% |
| 2026-05-15 | 46.48 | 46.525 | 45.44 | 45.56 | 724,655 | -1.94% |
| 2026-05-14 | 46.37 | 46.99 | 46.325 | 46.46 | 567,354 | +0.74% |
| 2026-05-13 | 46.42 | 46.8 | 46.068 | 46.12 | 900,361 | -1.07% |