Glacier Bancorp Inc. (GBCI)
NYSE: GBCI
· Real-Time Price · USD
45.41
-0.75 (-1.62%)
At close: Aug 15, 2025, 1:12 PM
GBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.10 | 46.34 | 45.41 | 46.16 | 46.16 | -1.45% | 647,247 |
| 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 |
| Aug 7, 2025 | 44.30 | 44.41 | 43.42 | 43.62 | 43.62 | -0.75% | 493,000 |
| Aug 6, 2025 | 44.44 | 44.48 | 43.89 | 43.95 | 43.95 | -0.83% | 592,100 |
| Aug 5, 2025 | 43.78 | 44.32 | 43.19 | 44.32 | 44.32 | 1.26% | 858,700 |
| Aug 4, 2025 | 43.10 | 43.79 | 42.86 | 43.77 | 43.77 | 2.12% | 624,830 |
| Aug 1, 2025 | 43.00 | 43.32 | 42.08 | 42.86 | 42.86 | -2.21% | 789,424 |
| Jul 31, 2025 | 44.41 | 44.65 | 43.68 | 43.83 | 43.83 | -2.51% | 653,800 |
| Jul 30, 2025 | 46.03 | 46.14 | 44.56 | 44.96 | 44.96 | -1.90% | 755,835 |
| Jul 29, 2025 | 46.69 | 46.74 | 45.68 | 45.83 | 45.83 | -1.33% | 856,300 |
| Jul 28, 2025 | 45.67 | 46.48 | 45.17 | 46.45 | 46.45 | 2.52% | 915,800 |
| Jul 25, 2025 | 45.45 | 45.46 | 43.77 | 45.31 | 45.31 | 1.68% | 900,800 |
| Jul 24, 2025 | 45.58 | 45.79 | 44.54 | 44.56 | 44.56 | -2.88% | 737,800 |
| Jul 23, 2025 | 46.06 | 46.08 | 45.35 | 45.88 | 45.88 | 0.44% | 650,200 |
| Jul 22, 2025 | 45.19 | 46.08 | 44.97 | 45.68 | 45.68 | 1.08% | 920,500 |
| Jul 21, 2025 | 45.99 | 46.19 | 45.16 | 45.19 | 45.19 | -1.14% | 666,044 |
| Jul 18, 2025 | 45.98 | 46.11 | 45.37 | 45.71 | 45.71 | -0.17% | 615,216 |