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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.52	42.79	42.79	43	42.39	633,436
December 03, 2025	42.73	42.7	42.7	43.11	42.3	905,500
December 02, 2025	43.24	42.54	42.54	43.34	42.5	538,218
December 01, 2025	41.93	43.02	43.02	43.38	41.93	576,818
November 28, 2025	42.59	42.3	42.3	42.88	42.16	289,793
November 26, 2025	42.89	42.66	42.66	43.38	42.62	620,800
November 25, 2025	42	43.24	43.24	43.44	42	721,900
November 24, 2025	41.91	41.88	41.88	42.26	41.44	704,800
November 21, 2025	40.69	42.19	42.19	42.54	40.48	710,900
November 20, 2025	41.23	40.41	40.41	41.65	40.16	574,136
November 19, 2025	40.4	40.61	40.61	40.9	39.97	518,111
November 18, 2025	40	40.25	40.25	40.75	39.9	785,833
November 17, 2025	42.3	40.18	40.18	42.39	39.97	769,400
November 14, 2025	41.37	42.34	42.34	42.39	40.86	807,449
November 13, 2025	42.8	42.3	42.3	43.31	42.05	637,114
November 12, 2025	42.71	43	43	43.66	42.71	611,681
November 11, 2025	42.48	42.55	42.55	42.68	41.81	555,300
November 10, 2025	42.84	42.46	42.46	43.23	42.15	957,907
November 07, 2025	41.09	42.6	42.6	42.62	40.73	744,482
November 06, 2025	41.83	41.32	41.32	42.28	40.9	1.18M
November 05, 2025	41.01	41.92	41.92	42.66	40.61	1.29M
November 04, 2025	40.2	40.87	40.87	40.9	40.05	638,219
November 03, 2025	40.66	40.66	40.66	40.69	39.95	981,000
October 31, 2025	40.28	40.85	40.85	41.42	39.93	1.54M
October 30, 2025	40.45	40.71	40.71	41.55	40.45	909,400
October 29, 2025	42.7	40.67	40.67	43.09	40.43	1.36M
October 28, 2025	43.55	42.81	42.81	43.55	42.75	590,400
October 27, 2025	44.11	43.59	43.59	44.46	43.39	824,000
October 24, 2025	43.59	43.85	43.85	44.24	43.47	673,525
October 23, 2025	43.12	43.02	43.02	43.38	42.78	854,916
October 22, 2025	43.48	43	43	44	42.84	1.15M
October 21, 2025	43.54	43.25	43.25	43.67	42.98	1.07M
October 20, 2025	44.4	43.58	43.58	44.45	43.55	1.3M
October 17, 2025	45.36	43.94	43.94	46.36	42.92	2.5M
October 16, 2025	47.34	45.05	45.05	47.94	44.48	1.85M
October 15, 2025	49.43	48.02	48.02	49.45	47.57	996,534
October 14, 2025	47.1	49.06	49.06	49.56	46.62	852,647
October 13, 2025	46.81	47.38	47.38	47.54	46.34	754,700
October 10, 2025	47.86	46.2	46.2	48.6	46.05	890,644
October 09, 2025	48.04	47.56	47.56	48.17	47.12	543,606
October 08, 2025	47.69	48	48	48.41	46.97	785,819
October 07, 2025	48.11	47.41	47.41	48.65	47.21	938,100
October 06, 2025	48.62	48.47	48.14	49.39	47.85	1.21M
October 03, 2025	47.57	48.19	48.22	48.47	47.57	1.38M
October 02, 2025	47.87	47.33	47.33	48.36	46.91	1.62M
October 01, 2025	48.32	48.16	48.16	48.69	47.96	754,100
September 30, 2025	49	48.67	48.67	49.47	47.95	1.35M
September 29, 2025	49.99	49.2	49.2	49.99	48.84	759,900
September 26, 2025	49.03	49.91	49.91	49.94	48.94	1.2M
September 25, 2025	48.81	48.8	48.8	49.24	48.3	533,211
September 24, 2025	49.37	48.95	48.95	49.61	48.6	561,944
September 23, 2025	49.59	49.35	49.35	50.54	49.29	758,500
September 22, 2025	49.3	49.7	49.7	49.79	48.96	850,437
September 19, 2025	50.04	49.68	49.68	50.13	49.18	2.55M
September 18, 2025	48.53	50.13	50.13	50.16	47.96	743,010
September 17, 2025	47.86	48.21	48.21	49.34	47.76	749,500
September 16, 2025	48.01	47.63	47.63	48.1	47.04	513,800
September 15, 2025	49.18	48.14	48.14	49.38	47.95	483,900
September 12, 2025	48.59	48.92	48.92	49.18	48.41	437,239
September 11, 2025	48.68	48.94	48.94	49.02	48.18	471,600

Glacier Bancorp, Inc. (GBCI) NYSE