Glacier Bancorp Inc. (GBCI)
43.80
-0.98 (-2.19%)
At close: Mar 28, 2025, 3:59 PM
43.81
0.02%
After-hours: Mar 28, 2025, 04:20 PM EDT
GBCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 45.59 | 45.59 | 44.50 | 44.78 | -0.49 | -1.08% | 596,027 |
| Mar 26, 2025 | 45.54 | 46.31 | 45.17 | 45.27 | 0.03 | 0.07% | 594,400 |
| Mar 25, 2025 | 45.49 | 45.79 | 45.13 | 45.24 | -0.45 | -0.98% | 642,600 |
| Mar 24, 2025 | 45.18 | 45.90 | 44.86 | 45.69 | 1.39 | 3.14% | 666,100 |
| Mar 21, 2025 | 44.25 | 44.61 | 43.62 | 44.30 | -0.21 | -0.47% | 1,841,445 |
| Mar 20, 2025 | 44.66 | 45.42 | 44.46 | 44.51 | -0.82 | -1.81% | 594,612 |
| Mar 19, 2025 | 45.04 | 45.64 | 44.61 | 45.33 | 0.37 | 0.82% | 498,800 |
| Mar 18, 2025 | 44.91 | 45.18 | 44.62 | 44.96 | 0.02 | 0.04% | 425,100 |
| Mar 17, 2025 | 44.96 | 45.48 | 44.69 | 44.94 | -0.01 | -0.02% | 500,117 |
| Mar 14, 2025 | 44.34 | 44.99 | 44.09 | 44.95 | 0.91 | 2.07% | 676,917 |
| Mar 13, 2025 | 44.50 | 44.85 | 43.95 | 44.04 | -0.19 | -0.43% | 824,305 |
| Mar 12, 2025 | 44.62 | 44.82 | 43.76 | 44.23 | 0.11 | 0.25% | 1,124,900 |
| Mar 11, 2025 | 45.72 | 45.88 | 44.08 | 44.12 | -1.39 | -3.05% | 1,018,900 |
| Mar 10, 2025 | 45.58 | 46.36 | 45.20 | 45.51 | -0.74 | -1.60% | 1,038,795 |
| Mar 7, 2025 | 45.58 | 46.50 | 44.91 | 46.25 | 0.71 | 1.56% | 695,200 |
| Mar 6, 2025 | 45.50 | 45.84 | 45.00 | 45.54 | -0.53 | -1.15% | 645,913 |
| Mar 5, 2025 | 46.26 | 46.86 | 45.24 | 46.07 | -0.08 | -0.17% | 834,916 |
| Mar 4, 2025 | 47.41 | 47.41 | 45.91 | 46.15 | -1.90 | -3.95% | 1,032,343 |
| Mar 3, 2025 | 48.92 | 49.73 | 47.66 | 48.05 | -0.79 | -1.62% | 611,800 |
| Feb 28, 2025 | 48.87 | 49.52 | 48.35 | 48.84 | 0.32 | 0.66% | 891,704 |
| Feb 27, 2025 | 48.28 | 49.05 | 48.11 | 48.52 | 0.31 | 0.64% | 863,100 |
| Feb 26, 2025 | 48.00 | 48.59 | 47.64 | 48.21 | 0.35 | 0.73% | 894,121 |
| Feb 25, 2025 | 47.72 | 48.15 | 47.40 | 47.86 | 0.52 | 1.10% | 648,900 |
| Feb 24, 2025 | 47.81 | 48.00 | 47.21 | 47.34 | -0.17 | -0.36% | 446,700 |
| Feb 21, 2025 | 49.81 | 49.85 | 47.43 | 47.51 | -1.77 | -3.59% | 661,400 |
| Feb 20, 2025 | 49.95 | 50.05 | 48.94 | 49.28 | -0.80 | -1.60% | 471,144 |
| Feb 19, 2025 | 49.67 | 50.49 | 49.67 | 50.08 | -0.34 | -0.67% | 453,300 |
| Feb 18, 2025 | 49.76 | 50.67 | 49.54 | 50.42 | 0.59 | 1.18% | 472,400 |
| Feb 14, 2025 | 50.75 | 51.50 | 49.60 | 49.83 | -0.62 | -1.23% | 358,400 |
| Feb 13, 2025 | 50.43 | 50.47 | 49.74 | 50.45 | 0.29 | 0.58% | 620,300 |
| Feb 12, 2025 | 50.29 | 51.04 | 49.96 | 50.16 | -1.03 | -2.01% | 638,600 |
| Feb 11, 2025 | 49.98 | 51.21 | 49.98 | 51.19 | 0.87 | 1.73% | 613,102 |
| Feb 10, 2025 | 50.79 | 50.91 | 50.10 | 50.32 | -0.43 | -0.85% | 618,300 |
| Feb 7, 2025 | 51.41 | 51.41 | 50.16 | 50.75 | 0.03 | 0.06% | 1,001,200 |
| Feb 6, 2025 | 50.71 | 50.80 | 50.18 | 50.72 | 0.18 | 0.36% | 456,500 |
| Feb 5, 2025 | 50.03 | 50.58 | 49.75 | 50.54 | 0.78 | 1.57% | 439,400 |
| Feb 4, 2025 | 48.75 | 50.08 | 48.54 | 49.76 | 1.14 | 2.34% | 516,700 |
| Feb 3, 2025 | 48.45 | 49.28 | 47.77 | 48.62 | -1.05 | -2.11% | 557,423 |
| Jan 31, 2025 | 49.62 | 50.27 | 49.26 | 49.67 | 0.02 | 0.04% | 614,000 |
| Jan 30, 2025 | 49.64 | 50.05 | 49.16 | 49.65 | 0.76 | 1.55% | 483,500 |
| Jan 29, 2025 | 49.66 | 50.36 | 48.62 | 48.89 | -0.99 | -1.98% | 543,800 |
| Jan 28, 2025 | 49.85 | 50.36 | 49.30 | 49.88 | -0.28 | -0.56% | 486,600 |
| Jan 27, 2025 | 50.63 | 51.39 | 49.78 | 50.16 | -0.44 | -0.87% | 759,130 |
| Jan 24, 2025 | 51.98 | 51.98 | 49.58 | 50.60 | -0.75 | -1.46% | 980,400 |
| Jan 23, 2025 | 51.12 | 51.88 | 51.03 | 51.35 | -0.28 | -0.54% | 810,611 |
| Jan 22, 2025 | 51.85 | 52.46 | 51.45 | 51.63 | -0.60 | -1.15% | 776,540 |
| Jan 21, 2025 | 51.60 | 52.64 | 51.45 | 52.23 | 1.04 | 2.03% | 527,300 |
| Jan 17, 2025 | 50.79 | 51.32 | 50.34 | 51.19 | 0.98 | 1.95% | 545,637 |
| Jan 16, 2025 | 50.72 | 50.83 | 49.55 | 50.21 | -0.74 | -1.45% | 541,804 |
| Jan 15, 2025 | 52.80 | 52.81 | 50.52 | 50.95 | 0.19 | 0.37% | 538,700 |