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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.84	50.5	50.5	50.68	49.32	1.06M
February 19, 2026	49.87	49.88	49.88	50.28	49.15	890,100
February 18, 2026	50.5	50.29	50.29	51.69	50.16	1.05M
February 17, 2026	51.56	50.85	50.85	52.18	50.55	728,498
February 13, 2026	50.85	51.29	51.29	51.61	50.39	592,223
February 12, 2026	52.43	51.07	51.07	52.96	50.37	856,100
February 11, 2026	52.32	51.7	51.7	52.71	51.4	946,023
February 10, 2026	51.72	51.83	51.83	52.91	51.35	1.01M
February 09, 2026	52.97	53.21	53.21	53.97	52.7	552,098
February 06, 2026	53.08	53.19	53.19	53.99	52.52	1.4M
February 05, 2026	53.17	52.15	52.15	53.98	51.76	1.84M
February 04, 2026	52.39	53.19	53.19	53.61	52.11	1.29M
February 03, 2026	50.5	52.04	52.04	52.14	50.33	1.31M
February 02, 2026	50.54	50.71	50.71	51.75	50.44	2.28M
January 30, 2026	49.6	50.68	50.68	51.06	49.47	2.09M
January 29, 2026	49.2	49.93	49.93	50.01	48.89	1.15M
January 28, 2026	48.82	48.99	48.99	49.75	48.4	1.05M
January 27, 2026	48.66	48.75	48.75	49.08	48.03	818,827
January 26, 2026	48.14	48.52	48.52	48.66	47.32	1.03M
January 23, 2026	49.77	48	48	50.92	47.79	1.75M
January 22, 2026	49.95	49.87	49.87	50.85	49.69	1.12M
January 21, 2026	47.21	49.67	49.67	49.98	47.1	1.34M
January 20, 2026	46.79	46.93	46.93	47.38	46.5	629,527
January 16, 2026	48.31	47.86	47.86	48.49	47.8	793,200
January 15, 2026	47.08	48.39	48.39	48.89	47.08	1.17M
January 14, 2026	46	46.91	46.91	47.41	45.99	1.11M
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

Glacier Bancorp, Inc. (GBCI) NYSE