Glacier Bancorp, Inc.(GBCI)
$45.50▲0.45 (1.00%)
Glacier Bancorp, Inc.(GBCI)
NYSE
$45.50▲0.45 (1.00%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $44.27 | $45.87 | $44.26 | $45.50 | 1.03M |
| 4/1/2026 | $44.91 | $45.67 | $44.91 | $45.05 | 725,808 |
| 3/31/2026 | $44.48 | $45.01 | $43.85 | $44.67 | 899,905 |
| 3/30/2026 | $43.83 | $43.95 | $43.31 | $43.75 | 672,709 |
| 3/27/2026 | $44.29 | $44.30 | $43.33 | $43.47 | 712,134 |
| 3/26/2026 | $44.39 | $44.83 | $44.30 | $44.45 | 541,028 |
| 3/25/2026 | $45.28 | $45.33 | $44.06 | $44.63 | 612,900 |
| 3/24/2026 | $43.78 | $45.27 | $43.78 | $44.67 | 864,100 |
| 3/23/2026 | $44.97 | $45.49 | $44.18 | $44.31 | 919,815 |
| 3/20/2026 | $42.95 | $43.38 | $42.47 | $43.34 | 1.52M |
| 3/19/2026 | $42.47 | $43.48 | $42.30 | $42.91 | 930,040 |
| 3/18/2026 | $43.45 | $43.73 | $42.71 | $42.80 | 999,406 |
| 3/17/2026 | $44.02 | $44.44 | $43.12 | $43.55 | 636,536 |
| 3/16/2026 | $43.94 | $44.33 | $43.35 | $43.37 | 637,300 |
| 3/13/2026 | $44.58 | $44.78 | $43.33 | $43.48 | 808,700 |
| 3/12/2026 | $43.88 | $44.71 | $43.66 | $44.04 | 1.19M |
| 3/11/2026 | $44.04 | $44.95 | $43.92 | $44.87 | 1.29M |
| 3/10/2026 | $43.94 | $45.80 | $43.50 | $44.71 | 1.69M |
| 3/9/2026 | $43.00 | $44.38 | $41.87 | $44.14 | 2.04M |
| 3/6/2026 | $42.97 | $43.72 | $42.10 | $43.56 | 1.01M |
| 3/5/2026 | $44.18 | $45.01 | $43.76 | $44.33 | 984,529 |
| 3/4/2026 | $45.36 | $45.48 | $44.84 | $45.22 | 960,105 |
| 3/3/2026 | $44.52 | $45.59 | $43.89 | $45.14 | 1.04M |
| 3/2/2026 | $44.43 | $46.44 | $44.21 | $45.88 | 2.06M |
| 2/27/2026 | $47.56 | $47.73 | $45.18 | $45.49 | 1.67M |
| 2/26/2026 | $48.86 | $49.76 | $48.28 | $48.94 | 709,600 |
| 2/25/2026 | $48.22 | $48.72 | $47.63 | $48.50 | 522,100 |
| 2/24/2026 | $47.66 | $48.26 | $47.31 | $47.80 | 857,335 |
| 2/23/2026 | $50.28 | $50.92 | $47.66 | $47.70 | 940,916 |
| 2/20/2026 | $49.84 | $50.68 | $49.32 | $50.50 | 1.06M |
| 2/19/2026 | $49.87 | $50.28 | $49.15 | $49.88 | 890,100 |
| 2/18/2026 | $50.50 | $51.69 | $50.16 | $50.29 | 1.05M |
| 2/17/2026 | $51.56 | $52.18 | $50.55 | $50.85 | 1.03M |
| 2/13/2026 | $50.85 | $51.61 | $50.39 | $51.29 | 592,223 |
| 2/12/2026 | $52.43 | $52.96 | $50.37 | $51.07 | 856,100 |
| 2/11/2026 | $52.32 | $52.71 | $51.40 | $51.70 | 946,023 |
| 2/10/2026 | $51.72 | $52.91 | $51.35 | $51.83 | 1.01M |
| 2/9/2026 | $52.97 | $53.97 | $52.70 | $53.21 | 781,009 |
| 2/6/2026 | $53.08 | $53.99 | $52.52 | $53.19 | 1.40M |
| 2/5/2026 | $53.17 | $53.98 | $51.76 | $52.15 | 1.84M |
| 2/4/2026 | $52.39 | $53.61 | $52.11 | $53.19 | 1.29M |
| 2/3/2026 | $50.50 | $52.14 | $50.33 | $52.04 | 1.31M |
| 2/2/2026 | $50.54 | $51.75 | $50.44 | $50.71 | 2.28M |
| 1/30/2026 | $49.60 | $51.06 | $49.47 | $50.68 | 2.09M |
| 1/29/2026 | $49.20 | $50.01 | $48.89 | $49.93 | 1.15M |
| 1/28/2026 | $48.82 | $49.75 | $48.40 | $48.96 | 1.24M |
| 1/27/2026 | $48.66 | $49.08 | $48.03 | $48.75 | 818,827 |
| 1/26/2026 | $48.14 | $48.66 | $47.32 | $48.52 | 1.03M |
| 1/23/2026 | $49.77 | $50.92 | $47.79 | $48.00 | 1.75M |
| 1/22/2026 | $49.83 | $50.87 | $49.69 | $49.87 | 1.38M |
| 1/21/2026 | $47.21 | $49.98 | $47.10 | $49.67 | 1.34M |
| 1/20/2026 | $46.79 | $47.38 | $46.50 | $46.93 | 629,527 |
| 1/16/2026 | $48.31 | $48.49 | $47.80 | $47.86 | 793,200 |
| 1/15/2026 | $47.08 | $48.89 | $47.08 | $48.39 | 1.17M |
| 1/14/2026 | $46.00 | $47.41 | $45.99 | $46.91 | 1.11M |
| 1/13/2026 | $46.81 | $46.90 | $45.94 | $45.99 | 693,908 |
| 1/12/2026 | $46.73 | $47.12 | $46.33 | $46.60 | 901,147 |
| 1/9/2026 | $47.57 | $47.89 | $46.84 | $47.19 | 1.17M |
| 1/8/2026 | $46.16 | $48.15 | $46.16 | $47.47 | 735,840 |
| 1/7/2026 | $47.11 | $47.14 | $46.28 | $46.53 | 651,000 |
| 1/6/2026 | $45.72 | $47.31 | $45.56 | $47.24 | 675,200 |
| 1/5/2026 | $44.38 | $46.67 | $44.38 | $45.97 | 1.04M |