Glacier Bancorp, Inc. - GBCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	46.81	45.99	45.99	46.9	45.94	693,908
January 12, 2026	46.73	46.6	46.6	47.12	46.33	901,147
January 09, 2026	47.57	47.19	47.19	47.89	46.84	1.17M
January 08, 2026	46.16	47.47	47.47	48.15	46.16	735,840
January 07, 2026	47.11	46.53	46.53	47.14	46.28	651,000
January 06, 2026	45.72	47.24	47.24	47.31	45.56	675,200
January 05, 2026	44.38	45.97	45.97	46.67	44.38	1.04M
January 02, 2026	44.02	44.64	44.64	44.82	43.14	523,100
December 31, 2025	44.49	44.05	44.05	44.54	44	600,401
December 30, 2025	44.91	44.44	44.44	44.93	44.38	467,016
December 29, 2025	45.59	44.91	44.91	45.84	44.67	654,800
December 26, 2025	45.8	45.52	45.52	45.84	45.04	472,100
December 24, 2025	45.73	45.79	45.79	45.9	45.46	247,700
December 23, 2025	45.71	45.64	45.64	46.2	45.55	703,900
December 22, 2025	45.42	45.86	45.86	46.48	45.42	1.01M
December 19, 2025	45.22	45.63	45.63	45.75	44.66	3.13M
December 18, 2025	45.88	45.27	45.27	46.02	44.82	1.09M
December 17, 2025	44.24	45.13	45.13	45.47	44.24	1.11M
December 16, 2025	44.68	44.34	44.34	44.68	44.19	869,200
December 15, 2025	44.94	44.48	44.48	45.47	44.3	885,622
December 12, 2025	44.6	43.99	43.99	44.73	43.64	474,911
December 11, 2025	44.08	44.36	44.36	44.69	44.02	673,133
December 10, 2025	42.28	44.18	44.18	44.44	42.28	528,034
December 09, 2025	42.59	42.31	42.31	43.29	42.26	770,609
December 08, 2025	42.41	42.95	42.62	43.49	42.09	894,400
December 05, 2025	42.75	42.29	41.97	42.83	42.27	814,124
December 04, 2025	42.52	42.79	42.79	43	42.39	633,436
December 03, 2025	42.73	42.7	42.7	43.11	42.3	905,500
December 02, 2025	43.24	42.54	42.54	43.34	42.5	538,218
December 01, 2025	41.93	43.02	43.02	43.38	41.93	576,818
November 28, 2025	42.59	42.3	42.3	42.88	42.16	289,793
November 26, 2025	42.89	42.66	42.66	43.38	42.62	620,800
November 25, 2025	42	43.24	43.24	43.44	42	721,900
November 24, 2025	41.91	41.88	41.88	42.26	41.44	704,800
November 21, 2025	40.69	42.19	42.19	42.54	40.48	710,900
November 20, 2025	41.23	40.41	40.41	41.65	40.16	574,136
November 19, 2025	40.4	40.61	40.61	40.9	39.97	518,111
November 18, 2025	40	40.25	40.25	40.75	39.9	785,833
November 17, 2025	42.3	40.18	40.18	42.39	39.97	769,400
November 14, 2025	41.37	42.34	42.34	42.39	40.86	807,449
November 13, 2025	42.8	42.3	42.3	43.31	42.05	637,114
November 12, 2025	42.71	43	43	43.66	42.71	611,681
November 11, 2025	42.48	42.55	42.55	42.68	41.81	555,300
November 10, 2025	42.84	42.46	42.46	43.23	42.15	957,907
November 07, 2025	41.09	42.6	42.6	42.62	40.73	744,482
November 06, 2025	41.83	41.32	41.32	42.28	40.9	1.18M
November 05, 2025	41.01	41.92	41.92	42.66	40.61	1.29M
November 04, 2025	40.2	40.87	40.87	40.9	40.05	638,219
November 03, 2025	40.66	40.66	40.66	40.69	39.95	981,000
October 31, 2025	40.28	40.85	40.85	41.42	39.93	1.54M
October 30, 2025	40.45	40.71	40.71	41.55	40.45	909,400
October 29, 2025	42.7	40.67	40.67	43.09	40.43	1.36M
October 28, 2025	43.55	42.81	42.81	43.55	42.75	590,400
October 27, 2025	44.11	43.59	43.59	44.46	43.39	824,000
October 24, 2025	43.59	43.85	43.85	44.24	43.47	673,525
October 23, 2025	43.12	43.02	43.02	43.38	42.78	854,916
October 22, 2025	43.48	43	43	44	42.84	1.15M
October 21, 2025	43.54	43.25	43.25	43.67	42.98	1.07M
October 20, 2025	44.4	43.58	43.58	44.45	43.55	1.3M
October 17, 2025	45.36	43.94	43.94	46.36	42.92	2.5M

Glacier Bancorp, Inc. (GBCI) NYSE