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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	42.27	42.14	42.14	42.42	42.06	343,577
May 08, 2025	41.71	42.33	42.33	42.69	41.48	497,906
May 07, 2025	41.43	41.15	41.15	41.83	41.05	485,890
May 06, 2025	41.17	41.1	41.1	41.69	40.8	333,131
May 05, 2025	41.31	41.69	41.69	42.36	41.25	505,907
May 02, 2025	41.71	41.91	41.89	42.21	41.33	776,889
May 01, 2025	40.73	41.06	41.06	41.58	40.27	446,500
April 30, 2025	40.26	40.76	40.76	41.15	39.77	664,236
April 29, 2025	40.79	41.36	41.36	41.41	39.98	518,200
April 28, 2025	40.81	40.91	40.91	41.25	40.3	513,320
April 25, 2025	42.35	40.81	40.81	42.56	40.28	962,500
April 24, 2025	41.63	42.62	42.62	42.64	41.28	765,900
April 23, 2025	41.94	41.82	41.82	42.76	41.57	630,830
April 22, 2025	39.55	40.58	40.58	40.82	39.16	585,100
April 21, 2025	39.09	39.29	39.29	39.33	38.56	419,000
April 17, 2025	39.27	39.59	39.59	40.03	39.24	554,540
April 16, 2025	39.06	39.3	39.3	39.71	38.68	469,656
April 15, 2025	38.67	39.27	39.27	39.7	38.67	426,533
April 14, 2025	38.83	38.58	38.58	38.83	37.5	526,300
April 11, 2025	38.09	38.17	38.17	38.42	37.21	570,400
April 10, 2025	40.18	38.55	38.55	40.47	37.36	857,009
April 09, 2025	37.37	41.51	41.51	41.89	36.76	757,919
April 08, 2025	39.92	37.85	37.85	40.38	37.16	815,102
April 07, 2025	37.47	38.99	38.66	40.5	36.96	1.34M
April 04, 2025	38.85	38.56	38.56	39.4	37.89	1.79M
April 03, 2025	42.18	40.64	40.64	42.98	40.57	865,436
April 02, 2025	43.42	44.51	44.51	44.55	43.42	456,102
April 01, 2025	43.69	44.06	44.06	44.37	43.4	457,400
March 31, 2025	43.28	44.22	44.22	44.51	43.18	573,800
March 28, 2025	44.66	43.81	43.81	44.85	43.42	343,083
March 27, 2025	45.59	44.78	44.78	45.59	44.5	596,027
March 26, 2025	45.54	45.27	45.27	46.31	45.17	594,400
March 25, 2025	45.49	45.24	45.24	45.79	45.13	642,600
March 24, 2025	45.18	45.69	45.69	45.9	44.86	666,100
March 21, 2025	44.25	44.3	44.3	44.61	43.62	1.82M
March 20, 2025	44.66	44.51	44.51	45.42	44.46	594,612
March 19, 2025	45.04	45.33	45.33	45.64	44.61	498,800
March 18, 2025	44.91	44.96	44.96	45.18	44.62	425,100
March 17, 2025	44.96	44.94	44.94	45.48	44.69	500,117
March 14, 2025	44.34	44.95	44.95	44.99	44.09	676,917
March 13, 2025	44.5	44.04	44.04	44.85	43.95	824,305
March 12, 2025	44.62	44.23	44.23	44.82	43.76	1.12M
March 11, 2025	45.72	44.12	44.12	45.88	44.08	1.02M
March 10, 2025	45.58	45.51	45.51	46.36	45.2	1.04M
March 07, 2025	45.58	46.25	46.25	46.5	44.91	695,155
March 06, 2025	45.5	45.54	45.54	45.84	45	645,913
March 05, 2025	46.26	46.07	46.07	46.86	45.24	834,804
March 04, 2025	47.41	46.15	46.15	47.41	45.91	1.03M
March 03, 2025	48.92	48.05	48.05	49.73	47.66	611,800
February 28, 2025	48.87	48.84	48.84	49.52	48.35	891,159
February 27, 2025	48.28	48.52	48.52	49.05	48.11	863,100
February 26, 2025	48	48.21	48.21	48.59	47.64	894,121
February 25, 2025	47.72	47.86	47.86	48.15	47.4	648,900
February 24, 2025	47.81	47.34	47.34	48	47.21	446,700
February 21, 2025	49.81	47.51	47.51	49.85	47.43	661,398
February 20, 2025	49.95	49.28	49.28	50.05	48.94	471,144
February 19, 2025	49.67	50.08	50.08	50.49	49.67	453,300
February 18, 2025	49.76	50.42	50.42	50.67	49.54	472,400
February 14, 2025	50.75	49.83	49.83	51.5	49.6	358,400
February 13, 2025	50.43	50.45	50.45	50.47	49.74	620,238

Glacier Bancorp, Inc. (GBCI) NYSE