Glacier Bancorp Inc. (GBCI)
NYSE: GBCI
· Real-Time Price · USD
49.60
-0.14 (-0.28%)
At close: Sep 05, 2025, 3:59 PM
49.60
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
GBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.00 | 50.50 | 48.92 | 49.60 | 49.60 | -0.28% | 690,050 |
| Sep 4, 2025 | 49.01 | 49.75 | 48.87 | 49.74 | 49.74 | 1.93% | 474,100 |
| Sep 3, 2025 | 48.55 | 49.32 | 48.20 | 48.80 | 48.80 | 0.12% | 573,531 |
| Sep 2, 2025 | 48.28 | 48.77 | 48.16 | 48.74 | 48.74 | -0.83% | 497,100 |
| Aug 29, 2025 | 48.83 | 49.47 | 48.82 | 49.15 | 49.15 | 0.74% | 1,043,700 |
| Aug 28, 2025 | 48.90 | 48.97 | 48.26 | 48.79 | 48.79 | 0.49% | 673,000 |
| Aug 27, 2025 | 48.21 | 48.96 | 48.21 | 48.55 | 48.55 | 0.17% | 559,321 |
| Aug 26, 2025 | 48.17 | 49.00 | 47.84 | 48.47 | 48.47 | 0.77% | 856,638 |
| Aug 25, 2025 | 48.18 | 48.40 | 47.83 | 48.10 | 48.10 | -0.68% | 579,240 |
| Aug 22, 2025 | 45.74 | 48.62 | 45.63 | 48.43 | 48.43 | 6.51% | 1,541,400 |
| Aug 21, 2025 | 45.62 | 45.99 | 45.06 | 45.47 | 45.47 | -1.09% | 769,952 |
| Aug 20, 2025 | 46.38 | 46.64 | 45.97 | 45.97 | 45.97 | -0.71% | 822,100 |
| Aug 19, 2025 | 46.47 | 46.93 | 46.01 | 46.30 | 46.30 | -0.30% | 918,605 |
| Aug 18, 2025 | 45.45 | 46.45 | 45.05 | 46.44 | 46.44 | 2.27% | 1,002,306 |
| Aug 15, 2025 | 46.32 | 46.32 | 45.12 | 45.41 | 45.41 | -1.62% | 571,400 |
| Aug 14, 2025 | 46.10 | 46.34 | 45.41 | 46.16 | 46.16 | -1.45% | 682,700 |
| Aug 13, 2025 | 45.90 | 46.87 | 45.80 | 46.84 | 46.84 | 2.76% | 879,200 |
| Aug 12, 2025 | 44.19 | 45.75 | 43.91 | 45.58 | 45.58 | 4.14% | 747,300 |
| Aug 11, 2025 | 43.88 | 44.00 | 43.44 | 43.77 | 43.77 | -0.21% | 577,800 |
| Aug 8, 2025 | 44.09 | 44.09 | 43.47 | 43.86 | 43.86 | 0.55% | 530,300 |