Glacier Bancorp Inc. (GBCI)
NYSE: GBCI
· Real-Time Price · USD
49.44
0.64 (1.31%)
At close: Sep 26, 2025, 1:11 PM
GBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 48.81 | 49.24 | 48.30 | 48.80 | 48.80 | -0.31% | 533,211 |
| Sep 24, 2025 | 49.37 | 49.61 | 48.60 | 48.95 | 48.95 | -0.81% | 561,944 |
| Sep 23, 2025 | 49.59 | 50.54 | 49.29 | 49.35 | 49.35 | -0.70% | 758,500 |
| Sep 22, 2025 | 49.30 | 49.79 | 48.96 | 49.70 | 49.70 | 0.04% | 850,437 |
| Sep 19, 2025 | 50.04 | 50.13 | 49.18 | 49.68 | 49.68 | -0.90% | 2,553,700 |
| Sep 18, 2025 | 48.53 | 50.16 | 47.96 | 50.13 | 50.13 | 3.98% | 743,011 |
| Sep 17, 2025 | 47.86 | 49.34 | 47.76 | 48.21 | 48.21 | 1.22% | 749,506 |
| Sep 16, 2025 | 48.01 | 48.10 | 47.04 | 47.63 | 47.63 | -1.06% | 513,800 |
| Sep 15, 2025 | 49.18 | 49.38 | 47.95 | 48.14 | 48.14 | -1.59% | 483,900 |
| Sep 12, 2025 | 48.59 | 49.18 | 48.41 | 48.92 | 48.92 | -0.04% | 437,239 |
| Sep 11, 2025 | 48.68 | 49.02 | 48.18 | 48.94 | 48.94 | 0.80% | 471,600 |
| Sep 10, 2025 | 48.58 | 49.10 | 48.43 | 48.55 | 48.55 | 0.08% | 499,800 |
| Sep 9, 2025 | 49.42 | 49.70 | 48.41 | 48.51 | 48.51 | -2.12% | 407,900 |
| Sep 8, 2025 | 49.75 | 49.83 | 48.87 | 49.56 | 49.56 | -0.08% | 448,414 |
| Sep 5, 2025 | 50.00 | 50.50 | 48.92 | 49.60 | 49.60 | -0.28% | 690,100 |
| 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 |