Glacier Bancorp, Inc. - Common Stock (GBCI)

Last Price50.50

Change+0.62 (1.24%)

NYSE · Last Trade: Feb 21st, 9:00 AM EST

Historical Prices For Glacier Bancorp, Inc. - Common Stock (GBCI)

Date Range:

2025-11-21 - 2026-02-21

Date	Open	High	Low	Close	Volume	Adjusted Close
2/20/2026	49.84	50.68	49.32	50.50	1,060,421	50.50
2/19/2026	49.87	50.28	49.15	49.88	890,060	49.88
2/18/2026	50.50	51.69	50.16	50.29	1,045,536	50.29
2/17/2026	51.56	52.18	50.55	50.85	990,287	50.85
2/13/2026	50.85	51.61	50.39	51.29	592,223	51.29
2/12/2026	52.43	52.96	50.37	51.07	856,094	51.07
2/11/2026	52.32	52.71	51.40	51.70	946,023	51.70
2/10/2026	51.72	52.91	51.35	51.83	1,006,982	51.83
2/09/2026	52.97	53.97	52.70	53.21	781,009	53.21
2/06/2026	53.08	53.99	52.52	53.19	1,398,910	53.19
2/05/2026	53.17	53.98	51.76	52.15	1,837,691	52.15
2/04/2026	52.39	53.61	52.10	53.19	1,293,869	53.19
2/03/2026	50.50	52.14	50.33	52.04	1,307,047	52.04
2/02/2026	50.54	51.75	50.44	50.71	2,264,021	50.71
1/30/2026	49.60	51.06	49.47	50.68	2,088,730	50.68
1/29/2026	49.20	50.01	48.89	49.93	1,151,963	49.93
1/28/2026	48.82	49.75	48.40	48.96	1,237,454	48.96
1/27/2026	48.66	49.08	48.03	48.75	818,827	48.75
1/26/2026	48.14	48.66	47.32	48.52	1,033,761	48.52
1/23/2026	49.77	50.92	47.79	48.00	1,747,030	48.00
1/22/2026	49.83	50.87	49.69	49.87	1,382,349	49.87
1/21/2026	47.21	49.98	47.10	49.67	1,338,252	49.67
1/20/2026	46.79	47.38	46.49	46.93	629,527	46.93
1/16/2026	48.31	48.49	47.80	47.86	793,182	47.86
1/15/2026	47.08	48.88	47.08	48.39	1,170,228	48.39
1/14/2026	46.00	47.41	45.99	46.91	1,112,849	46.91
1/13/2026	46.81	46.90	45.94	45.99	693,896	45.99
1/12/2026	46.73	47.12	46.33	46.60	901,147	46.60
1/09/2026	47.57	47.88	46.84	47.19	1,167,812	47.19
1/08/2026	46.16	48.15	46.16	47.47	735,840	47.47
1/07/2026	47.11	47.13	46.28	46.53	650,974	46.53
1/06/2026	45.72	47.30	45.56	47.24	675,167	47.24
1/05/2026	44.38	46.66	44.38	45.97	1,037,967	45.97
1/02/2026	44.02	44.82	43.14	44.64	523,091	44.64
12/31/2025	44.49	44.54	44.00	44.05	600,401	44.05
12/30/2025	44.91	44.93	44.38	44.44	466,994	44.44
12/29/2025	45.59	45.84	44.66	44.91	654,770	44.91
12/26/2025	45.80	45.84	45.04	45.52	472,055	45.52
12/24/2025	45.73	45.90	45.46	45.79	247,689	45.79
12/23/2025	45.71	46.20	45.55	45.64	703,855	45.64
12/22/2025	45.42	46.48	45.42	45.86	1,006,279	45.86
12/19/2025	45.22	45.75	44.66	45.63	3,127,987	45.63
12/18/2025	45.88	46.02	44.81	45.27	1,048,391	45.27
12/17/2025	44.24	45.47	44.24	45.13	1,107,849	45.13
12/16/2025	44.68	44.68	44.19	44.34	869,195	44.34
12/15/2025	44.94	45.47	44.30	44.48	885,562	44.48
12/12/2025	44.60	44.73	43.65	43.99	732,441	43.99
12/11/2025	44.08	44.69	44.02	44.36	673,132	44.36
12/10/2025	42.28	44.44	42.28	44.18	1,178,247	44.18
12/09/2025	42.59	43.29	42.26	42.31	770,609	42.31
12/08/2025	42.41	43.48	42.09	42.95	894,356	42.62
12/05/2025	42.75	42.83	42.27	42.29	814,124	41.97
12/04/2025	42.52	43.00	42.38	42.79	667,121	42.46
12/03/2025	42.73	43.11	42.30	42.70	905,506	42.37
12/02/2025	43.24	43.34	42.50	42.54	538,218	42.21
12/01/2025	41.93	43.38	41.93	43.02	576,818	42.69
11/28/2025	42.59	42.88	42.16	42.30	287,573	41.98
11/26/2025	42.89	43.38	42.62	42.66	620,780	42.33
11/25/2025	42.00	43.44	42.00	43.24	721,898	42.91
11/24/2025	41.91	42.26	41.44	41.88	701,507	41.56
11/21/2025	40.69	42.54	40.48	42.19	710,870	41.87