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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.03	49.91	49.91	49.94	48.94	1.2M
September 25, 2025	48.81	48.8	48.8	49.24	48.3	533,211
September 24, 2025	49.37	48.95	48.95	49.61	48.6	561,944
September 23, 2025	49.59	49.35	49.35	50.54	49.29	758,500
September 22, 2025	49.3	49.7	49.7	49.79	48.96	850,437
September 19, 2025	50.04	49.68	49.68	50.13	49.18	2.55M
September 18, 2025	48.53	50.13	50.13	50.16	47.96	743,010
September 17, 2025	47.86	48.21	48.21	49.34	47.76	749,500
September 16, 2025	48.01	47.63	47.63	48.1	47.04	513,800
September 15, 2025	49.18	48.14	48.14	49.38	47.95	483,900
September 12, 2025	48.59	48.92	48.92	49.18	48.41	437,239
September 11, 2025	48.68	48.94	48.94	49.02	48.18	471,600
September 10, 2025	48.58	48.55	48.55	49.1	48.43	499,800
September 09, 2025	49.42	48.51	48.51	49.7	48.41	407,900
September 08, 2025	49.75	49.56	49.56	49.83	48.87	448,414
September 05, 2025	50	49.6	49.6	50.48	48.92	690,052
September 04, 2025	49.01	49.74	49.74	49.75	48.87	474,100
September 03, 2025	48.55	48.8	48.8	49.32	48.2	573,531
September 02, 2025	48.28	48.74	48.74	48.77	48.16	497,100
August 29, 2025	48.83	49.15	49.15	49.47	48.82	1.04M
August 28, 2025	48.9	48.79	48.79	48.97	48.26	673,000
August 27, 2025	48.21	48.55	48.55	48.96	48.21	559,321
August 26, 2025	48.17	48.47	48.47	49	47.84	856,638
August 25, 2025	48.18	48.1	48.1	48.4	47.83	579,240
August 22, 2025	45.74	48.43	48.43	48.62	45.63	1.54M
August 21, 2025	45.62	45.47	45.47	45.77	45.06	511,950
August 20, 2025	46.38	45.97	45.97	46.64	45.97	822,100
August 19, 2025	46.47	46.3	46.3	46.93	46.01	918,605
August 18, 2025	45.45	46.44	46.44	46.45	45.05	1M
August 15, 2025	46.32	45.41	45.41	46.32	45.12	571,400
August 14, 2025	46.1	46.16	46.16	46.34	45.41	682,700
August 13, 2025	45.9	46.84	46.84	46.87	45.8	879,200
August 12, 2025	44.19	45.58	45.58	45.75	43.91	747,300
August 11, 2025	43.88	43.77	43.77	44	43.44	577,800
August 08, 2025	44.09	43.86	43.86	44.09	43.47	530,300
August 07, 2025	44.3	43.62	43.62	44.41	43.42	493,000
August 06, 2025	44.44	43.95	43.95	44.48	43.89	592,100
August 05, 2025	43.78	44.32	44.32	44.32	43.19	858,700
August 04, 2025	43.1	43.77	43.77	43.79	42.86	624,830
August 01, 2025	43	42.86	42.86	43.32	42.08	789,424
July 31, 2025	44.41	43.83	43.83	44.65	43.68	653,800
July 30, 2025	46.03	44.96	44.96	46.14	44.56	755,835
July 29, 2025	46.69	45.83	45.83	46.74	45.68	856,300
July 28, 2025	45.67	46.45	46.45	46.48	45.17	915,800
July 25, 2025	45.45	45.31	45.31	45.46	43.77	900,800
July 24, 2025	45.58	44.56	44.56	45.79	44.54	737,800
July 23, 2025	46.06	45.88	45.88	46.08	45.35	650,200
July 22, 2025	45.19	45.68	45.68	46.08	44.97	920,500
July 21, 2025	45.99	45.19	45.19	46.19	45.16	666,044
July 18, 2025	45.98	45.71	45.71	46.11	45.37	615,216
July 17, 2025	45.09	45.79	45.79	46.01	45.09	819,615
July 16, 2025	44.68	45.02	45.02	45.34	43.81	853,000
July 15, 2025	46.55	44.35	44.35	46.62	44.28	754,400
July 14, 2025	46.05	46.69	46.69	46.73	46.03	688,800
July 11, 2025	46.36	46.19	46.19	46.7	46.04	703,436
July 10, 2025	45.9	46.66	46.66	47.11	45.75	887,800
July 09, 2025	46.09	46.18	46.18	46.38	45.68	550,449
July 08, 2025	45.53	45.95	45.95	46.51	45.32	681,700
July 07, 2025	46.71	45.72	45.39	47.27	45.61	901,976
July 03, 2025	46.65	47.08	47.08	47.27	46.65	494,144

Glacier Bancorp, Inc. (GBCI) NYSE