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 $1,956.01 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $941.17, while $1000 invested 1 year ago would be worth $1,143.97. This corresponds to total returns of 95.6%, -5.88%, 14.4%, respectively, with annualized returns of 6.94%, -1.2%, 14.4%.

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
November 11, 2026	48.66	48.47	48.47	48.66	47.99	635,567
November 10, 2026	49.06	48.79	48.79	49.24	48.53	1.47M
November 09, 2026	48.8	49.08	49.08	49.32	48.4	1.55M
November 06, 2026	48.16	48.16	48.16	48.72	47.94	1.03M
November 05, 2026	49.9	48.56	48.56	50.76	48.17	1.27M
November 04, 2026	50.18	49.64	49.64	51.21	49.52	1.22M
November 03, 2026	49.75	48.89	48.89	50	48.73	1.4M
November 02, 2026	49.03	49.96	49.96	50.55	48.9	1.37M
October 30, 2026	49.27	48.56	48.56	49.3	48.23	1.05M
October 29, 2026	48.79	48.79	48.79	49.21	48.54	1.2M
October 28, 2026	49.12	48.11	48.11	49.22	47.71	1.35M
October 27, 2026	49.18	49.06	49.06	49.31	48.44	1.55M
October 26, 2026	48.08	49	49	49	48.05	2.04M
October 23, 2026	46.17	47.81	47.81	48.45	45.84	2.58M
October 22, 2026	44.46	45.99	45.99	46.09	44.3	1.27M
October 21, 2026	44.94	44.69	44.69	44.95	44.27	1.06M
October 20, 2026	43.69	44.5	44.5	44.81	43.69	1.75M
October 19, 2026	43.77	43.6	43.6	43.89	43.46	942,148
October 16, 2026	44.09	43.83	43.83	44.62	43.56	660,169
October 15, 2026	43.06	43.76	43.76	43.88	42.79	1.32M
October 14, 2026	42.29	42.71	42.71	42.97	42.23	1.05M
October 13, 2026	43.33	42.97	42.97	43.48	42.67	946,545
October 12, 2026	42.72	43.01	43.01	43.28	42.7	870,924
October 09, 2026	42.88	42.73	42.73	43.06	42.63	893,572
October 08, 2026	42.36	42.98	42.98	42.98	42.29	1.57M
October 07, 2026	43.09	42.77	42.77	43.15	42.48	1.17M
October 06, 2026	43.63	43.58	43.58	44.1	43.42	889,697
October 05, 2026	43.92	43.75	43.75	44.25	43.2	1.2M
October 02, 2026	43.71	43.91	43.91	44.39	43.71	762,702
October 01, 2026	42.94	43.41	43.41	43.49	42.19	1.02M
September 30, 2026	43.63	43.2	43.2	43.89	43.03	1.05M
September 29, 2026	44.06	43.67	43.67	44.27	43.61	1.32M
September 28, 2026	44.64	44.06	44.06	44.75	44.02	850,840
September 25, 2026	44.58	44.75	44.75	45.13	44.53	1.06M
September 24, 2026	44.31	44.35	44.35	44.46	43.87	1.08M
September 23, 2026	44.07	44.13	44.13	44.78	43.94	1.23M
September 22, 2026	45.23	44.16	44.16	45.24	44.16	1.21M
September 21, 2026	44.92	44.82	44.82	44.98	44.49	875,552
September 18, 2026	44.62	44.67	44.67	44.83	44.17	1.83M
September 17, 2026	45.49	44.72	44.72	45.59	44.72	608,530
September 16, 2026	45.39	44.94	44.94	45.76	44.42	1.47M
September 15, 2026	45.83	45.25	45.25	46.24	45.2	1.28M
September 11, 2026	46.52	45.83	45.83	46.57	45.48	700,263
September 10, 2026	45.62	45.93	45.93	45.96	45.13	675,195
September 09, 2026	45.99	45.76	45.76	46.28	45.43	908,828
September 08, 2026	46.76	46.23	46.23	46.99	46.19	684,206
September 04, 2026	46.22	46.83	46.83	47.03	46.22	575,890
September 03, 2026	46.68	46.36	46.36	47.15	45.87	945,626
September 02, 2026	45.68	46.4	46.4	46.82	45.68	1.04M
September 01, 2026	46.2	45.34	45.34	46.52	45.25	905,597
August 31, 2026	46.82	46.31	46.31	47.12	46.21	995,161
August 28, 2026	47.5	46.88	46.88	47.71	46.85	898,128
August 27, 2026	46.69	47.27	47.27	47.32	46.4	743,892
August 26, 2026	47.51	47.18	47.18	47.76	47.13	865,364
August 25, 2026	47.02	47.35	47.35	47.37	46.5	1.35M
August 24, 2026	47.27	46.77	46.77	47.55	46.72	891,206
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