Glacier Bancorp, Inc. - Common Stock (NY:GBCI)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	44.49	44.54	44.00	44.05	600,401	-0.39(-0.88%)
Dec 30, 2025	44.91	44.93	44.38	44.44	466,994	-0.47(-1.05%)
Dec 29, 2025	45.59	45.84	44.66	44.91	654,770	-0.61(-1.34%)
Dec 26, 2025	45.80	45.84	45.04	45.52	472,055	-0.27(-0.59%)
Dec 24, 2025	45.73	45.90	45.46	45.79	247,689	+0.15(+0.33%)
Dec 23, 2025	45.71	46.20	45.55	45.64	703,855	-0.22(-0.48%)
Dec 22, 2025	45.42	46.48	45.42	45.86	1,006,279	+0.23(+0.50%)
Dec 19, 2025	45.22	45.75	44.66	45.63	3,127,987	+0.36(+0.80%)
Dec 18, 2025	45.88	46.02	44.81	45.27	1,066,987	+0.14(+0.31%)
Dec 17, 2025	44.24	45.47	44.24	45.13	1,107,849	+0.79(+1.78%)
Dec 16, 2025	44.68	44.68	44.19	44.34	869,195	-0.14(-0.31%)
Dec 15, 2025	44.94	45.47	44.30	44.48	885,562	+0.49(+1.11%)
Dec 12, 2025	44.60	44.73	43.65	43.99	732,441	-0.37(-0.83%)
Dec 11, 2025	44.08	44.69	44.02	44.36	673,132	+0.18(+0.41%)
Dec 10, 2025	42.28	44.44	42.28	44.18	1,178,247	+1.87(+4.42%)
Dec 09, 2025	42.59	43.29	42.26	42.31	770,609	-0.64(-1.49%)
Dec 08, 2025	42.41	43.48	42.09	42.95	894,356	+0.66(+1.56%)
Dec 05, 2025	42.75	42.83	42.27	42.29	814,124	-0.50(-1.17%)
Dec 04, 2025	42.52	43.00	42.38	42.79	667,121	+0.09(+0.21%)
Dec 03, 2025	42.73	43.11	42.30	42.70	905,506	+0.16(+0.38%)
Dec 02, 2025	43.24	43.34	42.50	42.54	538,218	-0.48(-1.12%)
Dec 01, 2025	41.93	43.38	41.93	43.02	576,818	+0.72(+1.70%)
Nov 28, 2025	42.59	42.88	42.16	42.30	287,573	-0.36(-0.84%)
Nov 26, 2025	42.89	43.38	42.62	42.66	620,780	-0.58(-1.34%)
Nov 25, 2025	42.00	43.44	42.00	43.24	721,898	+1.36(+3.25%)
Nov 24, 2025	41.91	42.26	41.44	41.88	701,507	-0.31(-0.73%)
Nov 21, 2025	40.69	42.54	40.48	42.19	710,870	+1.78(+4.40%)
Nov 20, 2025	41.23	41.65	40.16	40.41	574,116	-0.20(-0.49%)
Nov 19, 2025	40.40	40.90	39.97	40.61	518,099	+0.36(+0.89%)
Nov 18, 2025	40.00	40.75	39.90	40.25	785,833	+0.07(+0.17%)
Nov 17, 2025	42.30	42.38	39.97	40.18	769,372	-2.16(-5.10%)
Nov 14, 2025	41.37	42.39	40.86	42.34	807,449	+0.04(+0.09%)
Nov 13, 2025	42.80	43.31	42.05	42.30	637,114	-0.70(-1.63%)
Nov 12, 2025	42.71	43.66	42.68	43.00	806,600	+0.45(+1.06%)
Nov 11, 2025	42.48	42.68	41.81	42.55	555,325	+0.09(+0.21%)
Nov 10, 2025	42.84	43.23	42.15	42.46	957,907	-0.14(-0.33%)
Nov 07, 2025	41.09	42.62	40.73	42.60	744,482	+1.28(+3.10%)
Nov 06, 2025	41.83	42.27	40.90	41.32	1,177,536	-0.60(-1.43%)
Nov 05, 2025	41.01	42.66	40.61	41.92	1,289,720	+1.05(+2.57%)
Nov 04, 2025	40.20	40.91	39.97	40.87	946,507	+0.21(+0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.