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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	45.72	46.37	46.37	46.47	45.26	1.1M
July 01, 2025	42.73	45.44	45.44	45.46	42.73	1.17M
June 30, 2025	43.15	43.08	43.08	43.49	42.73	956,625
June 27, 2025	43.9	42.82	42.82	43.98	42.68	1.9M
June 26, 2025	43.01	43.63	43.63	43.74	42.79	1.06M
June 25, 2025	42.34	42.86	42.86	43.28	42	1.19M
June 24, 2025	42.08	42.15	42.15	42.83	41.96	529,500
June 23, 2025	40.26	41.58	41.58	41.61	40.17	543,000
June 20, 2025	40.68	40.45	40.45	40.9	40.32	1.67M
June 18, 2025	39.96	40.47	40.47	40.82	39.96	510,100
June 17, 2025	40.44	40.19	40.19	40.95	40.13	482,100
June 16, 2025	41.79	41.04	41.04	41.79	40.98	377,718
June 13, 2025	41.64	41.11	41.11	41.97	41	438,042
June 12, 2025	42.62	42.41	42.41	42.8	42.12	496,612
June 11, 2025	43.66	42.95	42.95	44.05	42.94	484,400

Glacier Bancorp, Inc. (GBCI) NYSE