Glacier Bancorp, Inc. (GBCI) NYSE

46.64

+0.29(+0.63%)

Updated at June 02 04:00PM

Currency In USD

GBCI Historical Return

If you invested $1000 in Glacier Bancorp, Inc. (GBCI) 10 years ago, it would be worth $2,323.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $931.12, while $1000 invested 1 year ago would be worth $1,147.36. This corresponds to total returns of 132.39%, -6.89%, 14.74%, respectively, with annualized returns of 8.79%, -1.42%, 14.74%.

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
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
May 26, 2026	47.84	48.61	48.61	48.64	47.84	596,502
May 22, 2026	47.94	47.66	47.66	48.26	47.45	1.1M
May 21, 2026	47.6	47.8	47.8	48.1	47.21	554,353
May 20, 2026	47.03	47.92	47.92	48.14	46.62	731,135
May 19, 2026	46.44	46.8	46.8	46.9	46.09	536,604
May 18, 2026	45.94	46.79	46.79	46.92	45.73	752,774
May 15, 2026	46.48	45.56	45.56	46.53	45.44	724,655
May 14, 2026	46.37	46.46	46.46	46.99	46.37	437,378
May 13, 2026	46.42	46.12	46.12	46.8	46.07	664,127
May 12, 2026	47.31	46.62	46.62	47.31	45.69	1.88M
May 11, 2026	49.02	47.23	47.23	49.03	47.16	869,525
May 08, 2026	48.87	48.79	48.79	48.91	48.49	750,738
May 07, 2026	49.81	48.79	48.79	50.15	48.59	786,096
May 06, 2026	49.24	49.75	49.75	49.99	49.11	995,818
May 05, 2026	48.35	48.67	48.67	48.74	48.11	931,562
May 04, 2026	48.64	48.17	48.17	49.08	48.02	737,320
May 01, 2026	49.13	49.08	49.08	49.62	48.54	768,240
April 30, 2026	47.81	49.05	49.05	49.27	47.81	1.03M
April 29, 2026	49.33	48.14	48.14	49.57	48.06	1.07M
April 28, 2026	49.83	49.45	49.45	50.07	49.24	749,743
April 27, 2026	48.83	49.4	49.4	49.63	48.65	989,780
April 24, 2026	48.38	48.72	48.72	49.95	47.54	1.22M
April 23, 2026	49.03	49.37	49.37	49.51	48.56	951,945
April 22, 2026	49.19	48.86	48.86	49.58	48.6	913,801
April 21, 2026	49.39	49.05	49.05	49.7	48.84	690,842
April 20, 2026	48.72	49.42	49.42	49.62	48.59	730,211
April 17, 2026	48.21	48.94	48.94	49.72	48.08	865,253
April 16, 2026	47.53	47.52	47.52	48.09	47.38	634,660
April 15, 2026	47.88	47.75	47.75	47.96	47.17	760,429
April 14, 2026	48.5	47.87	47.87	48.5	47.82	1.01M
April 13, 2026	47.8	48.65	48.65	48.8	47.67	954,752
April 10, 2026	48.13	48.13	48.13	48.29	47.66	723,607
April 09, 2026	47.06	48.21	48.21	48.34	46.96	1.01M
April 08, 2026	47.62	47.36	47.36	48.19	47.32	1.29M
April 07, 2026	46.13	46.14	46.14	46.27	45.67	703,848
April 06, 2026	45.37	46.36	46.36	46.53	45.17	642,494
April 02, 2026	44.27	45.5	45.5	45.87	44.27	991,170
April 01, 2026	44.91	45.05	45.05	45.67	44.91	725,807
March 31, 2026	44.48	44.67	44.67	45.01	43.85	899,905
March 30, 2026	43.83	43.75	43.75	43.95	43.31	672,340
March 27, 2026	44.29	43.47	43.47	44.3	43.33	702,952
March 26, 2026	44.39	44.45	44.45	44.83	44.3	541,028
March 25, 2026	45.28	44.63	44.63	45.33	44.06	612,873
March 24, 2026	43.78	44.67	44.67	45.27	43.78	770,842
March 23, 2026	44.97	44.31	44.31	45.49	44.18	919,292
March 20, 2026	42.95	43.34	43.34	43.38	42.47	1.43M
March 19, 2026	42.47	42.91	42.91	43.48	42.3	910,124
March 18, 2026	43.45	42.8	42.8	43.73	42.71	999,253
March 17, 2026	44.02	43.55	43.55	44.44	43.12	636,236
March 16, 2026	43.94	43.37	43.37	44.33	43.35	636,510
March 13, 2026	44.58	43.48	43.48	44.78	43.33	808,696
March 12, 2026	43.88	44.04	44.04	44.71	43.66	1.19M
March 11, 2026	44.04	44.87	44.87	44.95	43.92	1.05M
March 10, 2026	43.94	44.71	44.71	45.8	43.5	1.45M
March 09, 2026	43	44.14	44.14	44.38	41.87	2.04M