Glacier Bancorp, Inc. - Common Stock (GBCI)

Last Price46.53

Change-0.71 (-1.50%)

NYSE · Last Trade: Jan 7th, 7:54 PM EST

Historical Prices For Glacier Bancorp, Inc. - Common Stock (GBCI)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	47.11	47.13	46.28	46.53	650,974	46.53
1/06/2026	45.72	47.30	45.56	47.24	675,167	47.24
1/05/2026	44.38	46.66	44.38	45.97	1,037,967	45.97
1/02/2026	44.02	44.82	43.14	44.64	523,091	44.64
12/31/2025	44.49	44.54	44.00	44.05	600,401	44.05
12/30/2025	44.91	44.93	44.38	44.44	466,994	44.44
12/29/2025	45.59	45.84	44.66	44.91	654,770	44.91
12/26/2025	45.80	45.84	45.04	45.52	472,055	45.52
12/24/2025	45.73	45.90	45.46	45.79	247,689	45.79
12/23/2025	45.71	46.20	45.55	45.64	703,855	45.64
12/22/2025	45.42	46.48	45.42	45.86	1,006,279	45.86
12/19/2025	45.22	45.75	44.66	45.63	3,127,987	45.63
12/18/2025	45.88	46.02	44.81	45.27	1,066,987	45.27
12/17/2025	44.24	45.47	44.24	45.13	1,107,849	45.13
12/16/2025	44.68	44.68	44.19	44.34	869,195	44.34
12/15/2025	44.94	45.47	44.30	44.48	885,562	44.48
12/12/2025	44.60	44.73	43.65	43.99	732,441	43.99
12/11/2025	44.08	44.69	44.02	44.36	673,132	44.36
12/10/2025	42.28	44.44	42.28	44.18	1,178,247	44.18
12/09/2025	42.59	43.29	42.26	42.31	770,609	42.31
12/08/2025	42.41	43.48	42.09	42.95	894,356	42.62
12/05/2025	42.75	42.83	42.27	42.29	814,124	41.97
12/04/2025	42.52	43.00	42.38	42.79	667,121	42.46
12/03/2025	42.73	43.11	42.30	42.70	905,506	42.37
12/02/2025	43.24	43.34	42.50	42.54	538,218	42.21
12/01/2025	41.93	43.38	41.93	43.02	576,818	42.69
11/28/2025	42.59	42.88	42.16	42.30	287,573	41.98
11/26/2025	42.89	43.38	42.62	42.66	620,780	42.33
11/25/2025	42.00	43.44	42.00	43.24	721,898	42.91
11/24/2025	41.91	42.26	41.44	41.88	701,507	41.56
11/21/2025	40.69	42.54	40.48	42.19	710,870	41.87
11/20/2025	41.23	41.65	40.16	40.41	574,116	40.10
11/19/2025	40.40	40.90	39.97	40.61	518,099	40.30
11/18/2025	40.00	40.75	39.90	40.25	785,833	39.94
11/17/2025	42.30	42.38	39.97	40.18	769,372	39.87
11/14/2025	41.37	42.39	40.86	42.34	807,449	42.01
11/13/2025	42.80	43.31	42.05	42.30	637,114	41.98
11/12/2025	42.71	43.66	42.68	43.00	806,600	42.67
11/11/2025	42.48	42.68	41.81	42.55	555,325	42.22
11/10/2025	42.84	43.23	42.15	42.46	957,907	42.13
11/07/2025	41.09	42.62	40.73	42.60	744,482	42.27
11/06/2025	41.83	42.27	40.90	41.32	1,177,536	41.00
11/05/2025	41.01	42.66	40.61	41.92	1,289,720	41.60
11/04/2025	40.20	40.91	39.97	40.87	946,507	40.56
11/03/2025	40.66	40.69	39.95	40.66	980,986	40.35
10/31/2025	40.28	41.42	39.93	40.85	1,536,157	40.54
10/30/2025	40.45	41.55	40.45	40.71	914,789	40.40
10/29/2025	42.70	43.09	40.43	40.67	1,362,714	40.36
10/28/2025	43.55	43.55	42.75	42.81	590,367	42.48
10/27/2025	44.11	44.46	43.39	43.59	823,953	43.26
10/24/2025	43.59	44.24	43.47	43.85	673,525	43.51
10/23/2025	43.12	43.38	42.78	43.02	854,916	42.69
10/22/2025	43.48	44.00	42.84	43.00	1,151,669	42.67
10/21/2025	43.54	43.67	42.98	43.25	1,072,038	42.92
10/20/2025	44.40	44.45	43.55	43.58	1,303,115	43.25
10/17/2025	45.36	46.36	42.92	43.94	2,501,222	43.60
10/16/2025	47.34	47.94	44.48	45.05	1,853,051	44.70
10/15/2025	49.43	49.45	47.57	48.02	996,534	47.65
10/14/2025	47.10	49.56	46.62	49.06	852,647	48.68
10/13/2025	46.81	47.54	46.34	47.38	754,652	47.02
10/10/2025	47.86	48.60	46.05	46.20	890,644	45.84
10/09/2025	48.04	48.16	47.12	47.56	543,606	47.19
10/08/2025	47.69	48.41	46.97	48.00	785,819	47.63