Glacier Bancorp, Inc. (GBCI) NYSE

Currency In USD

GBCI Historical Return

If you invested $1000 in Glacier Bancorp, Inc. (GBCI) 10 years ago, it would be worth $2,200.75 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,012.43, while $1000 invested 1 year ago would be worth $997.05. This corresponds to total returns of 120.07%, 1.24%, -0.3%, respectively, with annualized returns of 8.2%, 0.25%, -0.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GBCI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	47.65	47.25	47.25	47.73	47.05	983,603
August 20, 2026	47.59	47.25	47.25	47.94	47.16	961,767
August 19, 2026	49.29	47.95	47.95	49.45	47.83	940,612
August 18, 2026	49.74	48.97	48.97	49.96	48.91	822,953
August 17, 2026	49.77	49.61	49.61	49.99	49.58	616,581
August 14, 2026	49.62	49.93	49.93	50.11	49.46	655,894
August 13, 2026	49.6	49.77	49.77	49.98	49.54	614,360
August 12, 2026	49.52	49.18	49.18	49.86	48.79	930,509
August 11, 2026	48.86	49.11	49.11	49.16	48.7	903,121
August 10, 2026	48.38	48.76	48.76	48.84	48.33	958,968
August 07, 2026	48.23	48.75	48.75	49.07	48.02	1.02M
August 06, 2026	50.65	48.5	48.5	50.65	48.46	1.65M
August 05, 2026	51.09	50	50	51.46	49.99	1.11M
August 04, 2026	50.53	50.95	50.95	51.29	50.37	922,011
August 03, 2026	49.48	50.49	50.49	50.5	49.48	1.2M
July 31, 2026	49.25	49.29	49.29	49.39	48.72	906,601
July 30, 2026	49.31	48.97	48.97	49.55	48.8	902,953
July 29, 2026	49.2	48.81	48.81	49.44	48.53	1.14M
July 28, 2026	49.29	49.51	49.51	49.62	48.78	1.46M
July 27, 2026	50.5	49	49	50.76	48.98	1.61M
July 23, 2026	50.24	50.65	50.65	50.73	49.76	1.65M
July 22, 2026	52.32	51.17	51.17	52.58	51.14	1.85M
July 21, 2026	52.35	52.26	52.26	52.35	51.4	1.04M
July 20, 2026	53.55	52.3	52.3	53.73	52.12	1.16M
July 17, 2026	53.91	53.57	53.57	54.36	53.01	1.39M
July 16, 2026	53	54.51	54.51	54.58	52.91	1.17M
July 15, 2026	52.01	52.71	52.71	53.19	51.92	1.13M
July 14, 2026	51.82	51.79	51.79	52.26	51.49	1.15M
July 13, 2026	51.51	51.76	51.76	51.9	51.17	838,043
July 10, 2026	51.52	51.49	51.49	51.75	51.03	909,228
July 09, 2026	50.48	51.33	51.33	51.51	50.17	886,309
July 08, 2026	51.89	50.26	50.26	51.89	49.98	1.02M
July 07, 2026	52.42	51.97	51.97	52.53	51.91	953,932
July 06, 2026	51.51	52.54	52.54	52.64	51.44	1.25M
July 02, 2026	53	51.78	51.78	53.13	51.45	790,275
July 01, 2026	51.75	52.75	52.75	52.97	51.4	1.64M
June 30, 2026	51.74	51.58	51.58	52.16	51.49	1.43M
June 29, 2026	51.59	51.92	51.92	51.92	51.04	1.77M
June 26, 2026	50.97	52.04	52.04	52.09	50.66	5.16M
June 25, 2026	50	50.8	50.8	51.25	50	1.39M
June 24, 2026	49.58	50.33	50.33	50.41	49.58	1.23M
June 23, 2026	49	49.64	49.64	49.75	48.83	775,376
June 22, 2026	48.56	48.93	48.93	49.32	48.38	955,009
June 18, 2026	48.34	48.43	48.43	48.96	47.43	1.71M
June 17, 2026	49.12	48.15	48.15	49.79	47.74	1.46M
June 16, 2026	49.96	49.39	49.39	50.23	49.13	752,266
June 15, 2026	50.38	49.33	49.33	50.99	49.18	1.04M
June 12, 2026	49.21	49.95	49.95	50.04	49	1.23M
June 11, 2026	48.12	48.81	48.81	49.06	47.56	1.29M
June 10, 2026	47.98	47.89	47.89	48.5	47.78	866,650
June 09, 2026	47.58	47.79	47.79	48.86	47.44	960,498
June 08, 2026	47.51	47.12	47.12	47.74	47.04	1.07M
June 05, 2026	47.39	47.15	47.15	47.66	46.96	903,435
June 04, 2026	46.84	47.18	47.18	47.47	46.69	1.08M
June 03, 2026	46.47	46.01	46.01	46.6	45.69	1.14M
June 02, 2026	46.05	46.64	46.64	47.05	46.05	830,410
June 01, 2026	46.99	46.35	46.35	47.17	45.98	700,661
May 29, 2026	47.54	47.55	47.55	47.92	47.41	798,068
May 28, 2026	47.61	47.75	47.75	47.83	47.17	687,481
May 27, 2026	48.61	47.94	47.94	48.76	47.82	519,037