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 $2,516.62 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,129.41, while $1000 invested 1 year ago would be worth $1,126.94. This corresponds to total returns of 151.66%, 12.94%, 12.69%, respectively, with annualized returns of 9.66%, 2.46%, 12.69%.

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
July 10, 2026	51.52	51.49	51.49	51.75	51.03	909,228
July 09, 2026	50.48	51.33	51.33	51.51	50.17	886,309
July 08, 2026	51.89	50.26	50.26	51.89	49.98	1.02M
July 07, 2026	52.42	51.97	51.97	52.53	51.91	953,932
July 06, 2026	51.51	52.54	52.54	52.64	51.44	1.25M
July 02, 2026	53	51.78	51.78	53.13	51.45	790,275
July 01, 2026	51.75	52.75	52.75	52.97	51.4	1.64M
June 30, 2026	51.74	51.58	51.58	52.16	51.49	1.43M
June 29, 2026	51.59	51.92	51.92	51.92	51.04	1.77M
June 26, 2026	50.97	52.04	52.04	52.09	50.66	5.16M
June 25, 2026	50	50.8	50.8	51.25	50	1.39M
June 24, 2026	49.58	50.33	50.33	50.41	49.58	1.23M
June 23, 2026	49	49.64	49.64	49.75	48.83	775,376
June 22, 2026	48.56	48.93	48.93	49.32	48.38	955,009
June 18, 2026	48.34	48.43	48.43	48.96	47.43	1.71M
June 17, 2026	49.12	48.15	48.15	49.79	47.74	1.46M
June 16, 2026	49.96	49.39	49.39	50.23	49.13	752,266
June 15, 2026	50.38	49.33	49.33	50.99	49.18	1.04M
June 12, 2026	49.21	49.95	49.95	50.04	49	1.23M
June 11, 2026	48.12	48.81	48.81	49.06	47.56	1.29M
June 10, 2026	47.98	47.89	47.89	48.5	47.78	866,650
June 09, 2026	47.58	47.79	47.79	48.86	47.44	960,498
June 08, 2026	47.51	47.12	47.12	47.74	47.04	1.07M
June 05, 2026	47.39	47.15	47.15	47.66	46.96	903,435
June 04, 2026	46.84	47.18	47.18	47.47	46.69	1.08M
June 03, 2026	46.47	46.01	46.01	46.6	45.69	1.14M
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