Want to see GBCI full AI Analyst Report?
Glacier Bancorp (GBCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.27 | 49.30 | 48.23 | 48.56 | 48.56 | -0.47% | 1,053,364 | 0.99 |
| Oct 29, 2026 | 48.79 | 49.21 | 48.54 | 48.79 | 48.79 | +1.41% | 1,208,496 | 1.14 |
| Oct 28, 2026 | 49.12 | 49.22 | 47.71 | 48.11 | 48.11 | -1.94% | 1,352,414 | 1.28 |
| Oct 27, 2026 | 49.18 | 49.31 | 48.44 | 49.06 | 49.06 | +0.12% | 1,553,489 | 1.49 |
| Oct 26, 2026 | 48.08 | 49.00 | 48.05 | 49.00 | 49.00 | +2.49% | 2,037,406 | 1.98 |
| Oct 23, 2026 | 46.17 | 48.45 | 45.84 | 47.81 | 47.81 | +3.96% | 2,576,555 | 2.55 |
| Oct 22, 2026 | 44.46 | 46.09 | 44.30 | 45.99 | 45.99 | +2.91% | 1,265,002 | 1.24 |
| Oct 21, 2026 | 44.94 | 44.95 | 44.27 | 44.69 | 44.69 | +0.43% | 1,059,982 | 1.03 |
| Oct 20, 2026 | 43.69 | 44.81 | 43.69 | 44.50 | 44.50 | +2.06% | 1,752,870 | 1.70 |
| Oct 19, 2026 | 43.77 | 43.89 | 43.46 | 43.60 | 43.60 | -0.52% | 942,150 | 0.90 |
| Oct 16, 2026 | 44.09 | 44.62 | 43.56 | 43.83 | 43.83 | +0.16% | 660,169 | 0.63 |
| Oct 15, 2026 | 43.06 | 43.88 | 42.79 | 43.76 | 43.76 | +2.46% | 1,317,444 | 1.26 |
| Oct 14, 2026 | 42.29 | 42.97 | 42.23 | 42.71 | 42.71 | -0.61% | 1,050,608 | 1.00 |
| Oct 13, 2026 | 43.33 | 43.48 | 42.67 | 42.97 | 42.97 | -0.09% | 946,547 | 0.90 |
| Oct 12, 2026 | 42.72 | 43.28 | 42.70 | 43.01 | 43.01 | +0.66% | 870,928 | 0.82 |
| Oct 09, 2026 | 42.88 | 43.06 | 42.63 | 42.73 | 42.73 | -0.58% | 895,979 | 0.84 |
| Oct 08, 2026 | 42.36 | 42.98 | 42.29 | 42.98 | 42.98 | +0.49% | 1,571,647 | 1.49 |
| Oct 07, 2026 | 43.09 | 43.15 | 42.48 | 42.77 | 42.77 | -1.86% | 1,166,349 | 1.11 |
| Oct 06, 2026 | 43.63 | 44.10 | 43.42 | 43.58 | 43.58 | +0.42% | 896,077 | 0.85 |
| Oct 05, 2026 | 43.92 | 44.25 | 43.20 | 43.75 | 43.40 | -0.37% | 1,204,690 | 1.15 |
| Oct 02, 2026 | 43.71 | 44.39 | 43.71 | 43.91 | 43.56 | +1.15% | 765,825 | 0.73 |
| Oct 01, 2026 | 42.94 | 43.49 | 42.19 | 43.41 | 43.06 | +0.49% | 1,021,416 | 0.97 |
| Sep 30, 2026 | 43.63 | 43.89 | 43.03 | 43.20 | 42.85 | -1.08% | 1,052,017 | 1.02 |
| Sep 29, 2026 | 44.06 | 44.27 | 43.61 | 43.67 | 43.32 | -0.89% | 1,349,467 | 1.31 |
| Sep 28, 2026 | 44.64 | 44.75 | 44.02 | 44.06 | 43.71 | -1.54% | 871,167 | 0.84 |
| Sep 25, 2026 | 44.58 | 45.13 | 44.53 | 44.75 | 44.39 | +0.90% | 1,071,381 | 1.03 |
| Sep 24, 2026 | 44.31 | 44.46 | 43.87 | 44.35 | 44.00 | +0.50% | 1,083,488 | 1.03 |
| Sep 23, 2026 | 44.07 | 44.78 | 43.94 | 44.13 | 43.78 | -0.07% | 1,243,964 | 1.11 |
| Sep 22, 2026 | 45.23 | 45.24 | 44.16 | 44.16 | 43.81 | -1.47% | 1,213,920 | 1.08 |
| Sep 21, 2026 | 44.92 | 44.98 | 44.49 | 44.82 | 44.46 | +0.34% | 875,554 | 0.78 |
| Sep 18, 2026 | 44.62 | 44.83 | 44.17 | 44.67 | 44.31 | -0.11% | 1,831,426 | 1.65 |
| Sep 17, 2026 | 45.49 | 45.59 | 44.72 | 44.72 | 44.36 | -0.49% | 608,549 | 0.55 |
| Sep 16, 2026 | 45.39 | 45.76 | 44.42 | 44.94 | 44.58 | -0.69% | 1,468,355 | 1.34 |
| Sep 15, 2026 | 45.83 | 46.24 | 45.20 | 45.25 | 44.89 | -1.09% | 1,275,249 | 1.16 |
| Sep 14, 2026 | 45.63 | 46.42 | 45.63 | 45.75 | 45.38 | -0.17% | 1,404,585 | 1.28 |
| Sep 11, 2026 | 46.52 | 46.57 | 45.48 | 45.83 | 45.46 | -0.22% | 700,265 | 0.64 |
| Sep 10, 2026 | 45.62 | 45.96 | 45.13 | 45.93 | 45.56 | +0.37% | 675,198 | 0.61 |
| Sep 09, 2026 | 45.99 | 46.28 | 45.43 | 45.76 | 45.39 | -1.02% | 908,831 | 0.82 |
| Sep 08, 2026 | 46.76 | 46.99 | 46.19 | 46.23 | 45.86 | -1.28% | 685,338 | 0.61 |
| Sep 07, 2026 | 46.22 | 47.03 | 46.22 | 46.83 | 46.46 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.22 | 47.03 | 46.22 | 46.83 | 46.46 | +1.01% | 575,893 | 0.50 |
| Sep 03, 2026 | 46.68 | 47.15 | 45.87 | 46.36 | 45.99 | -0.08% | 945,628 | 0.83 |
| Sep 02, 2026 | 45.68 | 46.82 | 45.68 | 46.40 | 46.03 | +2.34% | 1,043,886 | 0.91 |
| Sep 01, 2026 | 46.20 | 46.52 | 45.25 | 45.34 | 44.98 | -2.09% | 905,598 | 0.79 |
| Aug 31, 2026 | 46.82 | 47.12 | 46.21 | 46.31 | 45.94 | -1.21% | 1,015,590 | 0.88 |
| Aug 28, 2026 | 47.50 | 47.71 | 46.85 | 46.88 | 46.50 | -0.83% | 898,130 | 0.78 |
| Aug 27, 2026 | 46.69 | 47.32 | 46.40 | 47.27 | 46.89 | +0.19% | 744,294 | 0.65 |
| Aug 26, 2026 | 47.51 | 47.76 | 47.13 | 47.18 | 46.80 | -0.36% | 865,364 | 0.76 |
| Aug 25, 2026 | 47.02 | 47.37 | 46.50 | 47.35 | 46.97 | +1.24% | 1,345,516 | 1.19 |
| Aug 24, 2026 | 47.27 | 47.55 | 46.72 | 46.77 | 46.40 | -1.02% | 891,206 | 0.79 |
