Glacier Bancorp, Inc. (GBCI)

41.25

-0.50

(-1.20%)

As of 3:43:53 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	41.74	41.85	41.12	41.25	41.25	211,885
May 27, 2025	41.33	41.76	40.86	41.75	41.75	547,100
May 23, 2025	40.17	40.92	40.09	40.67	40.67	356,900
May 22, 2025	40.49	41.49	40.39	41.15	41.15	802,000
May 21, 2025	42.02	42.04	40.81	40.85	40.85	660,700
May 20, 2025	42.40	42.52	41.98	42.44	42.44	1,111,900
May 19, 2025	42.14	42.55	42.10	42.52	42.52	644,400
May 16, 2025	43.36	43.52	42.55	42.74	42.74	2,138,300
May 15, 2025	43.46	43.93	43.01	43.47	43.47	409,700
May 14, 2025	43.72	43.95	43.38	43.38	43.38	443,200
May 13, 2025	44.45	44.45	43.75	44.03	44.03	370,100
May 12, 2025	44.38	44.70	43.42	44.16	44.16	636,700
May 9, 2025	42.27	42.42	42.06	42.14	42.14	343,600
May 8, 2025	41.71	42.69	41.48	42.33	42.33	497,900
May 7, 2025	41.43	41.83	41.05	41.15	41.15	485,900
May 6, 2025	41.17	41.69	40.80	41.10	41.10	333,100
May 5, 2025	41.31	42.36	41.25	41.69	41.69	505,900
May 2, 2025	41.71	42.21	41.30	41.91	41.91	915,400
May 1, 2025	40.73	41.58	40.27	41.06	41.06	446,500
Apr 30, 2025	40.26	41.15	39.77	40.76	40.76	664,200
Apr 29, 2025	40.79	41.41	39.98	41.36	41.36	518,200
Apr 28, 2025	40.81	41.25	40.30	40.91	40.91	513,300
Apr 25, 2025	42.35	42.56	40.28	40.81	40.81	962,500
Apr 24, 2025	41.63	42.64	41.28	42.62	42.62	765,900
Apr 23, 2025	41.94	42.76	41.57	41.82	41.82	630,800
Apr 22, 2025	39.55	40.82	39.16	40.58	40.58	585,100
Apr 21, 2025	39.09	39.33	38.56	39.29	39.29	419,000
Apr 17, 2025	39.27	40.03	39.24	39.59	39.59	554,500
Apr 16, 2025	39.06	39.71	38.68	39.30	39.30	469,700
Apr 15, 2025	38.67	39.70	38.67	39.27	39.27	438,200
Apr 14, 2025	38.83	38.83	37.50	38.58	38.58	526,300
Apr 11, 2025	38.09	38.42	37.21	38.17	38.17	570,400
Apr 10, 2025	40.18	40.47	37.36	38.55	38.55	857,000
Apr 9, 2025	37.37	41.91	36.76	41.55	41.55	1,050,600
Apr 8, 2025	0.33 Dividend
Apr 8, 2025	39.92	40.38	37.16	37.85	37.85	815,100
Apr 7, 2025	37.47	40.50	36.96	38.99	38.66	1,337,800
Apr 4, 2025	38.85	39.40	37.89	38.56	38.23	1,788,900
Apr 3, 2025	42.18	42.98	40.57	40.64	40.30	865,200
Apr 2, 2025	43.42	44.55	43.42	44.51	44.13	456,100
Apr 1, 2025	43.69	44.37	43.40	44.06	43.69	457,400
Mar 31, 2025	43.28	44.51	43.18	44.22	43.85	573,800
Mar 28, 2025	44.66	44.85	43.42	43.81	43.44	343,100
Mar 27, 2025	45.59	45.59	44.50	44.78	44.40	596,000
Mar 26, 2025	45.54	46.31	45.17	45.27	44.89	594,400
Mar 25, 2025	45.49	45.79	45.13	45.24	44.86	642,600
Mar 24, 2025	45.18	45.90	44.86	45.69	45.30	666,100
Mar 21, 2025	44.25	44.61	43.62	44.30	43.93	1,841,400
Mar 20, 2025	44.66	45.42	44.46	44.51	44.13	594,600
Mar 19, 2025	45.04	45.64	44.61	45.33	44.95	498,800
Mar 18, 2025	44.91	45.18	44.62	44.96	44.58	425,100
Mar 17, 2025	44.96	45.48	44.69	44.94	44.56	500,100
Mar 14, 2025	44.34	44.99	44.09	44.95	44.57	676,900
Mar 13, 2025	44.50	44.85	43.95	44.04	43.67	824,300
Mar 12, 2025	44.62	44.82	43.76	44.23	43.86	1,124,900
Mar 11, 2025	45.72	45.88	44.08	44.12	43.75	1,018,900
Mar 10, 2025	45.58	46.36	45.20	45.51	45.12	1,038,700
Mar 7, 2025	45.58	46.50	44.91	46.25	45.86	695,200
Mar 6, 2025	45.50	45.84	45.00	45.54	45.15	645,900
Mar 5, 2025	46.26	46.86	45.24	46.07	45.68	834,900
Mar 4, 2025	47.41	47.41	45.91	46.15	45.76	1,032,300
Mar 3, 2025	48.92	49.73	47.66	48.05	47.64	611,800
Feb 28, 2025	48.87	49.52	48.35	48.84	48.43	891,700
Feb 27, 2025	48.28	49.05	48.11	48.52	48.11	863,100
Feb 26, 2025	48.00	48.59	47.64	48.21	47.80	894,100
Feb 25, 2025	47.72	48.15	47.40	47.86	47.45	648,900
Feb 24, 2025	47.81	48.00	47.21	47.34	46.94	446,700
Feb 21, 2025	49.81	49.85	47.43	47.51	47.11	661,400
Feb 20, 2025	49.95	50.05	48.94	49.28	48.86	471,100
Feb 19, 2025	49.67	50.49	49.67	50.08	49.66	453,300
Feb 18, 2025	49.76	50.67	49.54	50.42	49.99	472,400
Feb 14, 2025	50.75	51.50	49.60	49.83	49.41	358,400
Feb 13, 2025	50.43	50.47	49.74	50.45	50.02	620,300
Feb 12, 2025	50.29	51.04	49.96	50.16	49.74	638,600
Feb 11, 2025	49.98	51.21	49.98	51.19	50.76	613,100
Feb 10, 2025	50.79	50.91	50.10	50.32	49.89	618,300
Feb 7, 2025	51.41	51.41	50.16	50.75	50.32	1,001,200
Feb 6, 2025	50.71	50.80	50.18	50.72	50.29	456,500
Feb 5, 2025	50.03	50.58	49.75	50.54	50.11	439,400
Feb 4, 2025	48.75	50.08	48.54	49.76	49.34	516,700
Feb 3, 2025	48.45	49.28	47.77	48.62	48.21	557,400
Jan 31, 2025	49.62	50.27	49.26	49.67	49.25	614,000
Jan 30, 2025	49.64	50.05	49.16	49.65	49.23	483,500
Jan 29, 2025	49.66	50.36	48.62	48.89	48.48	543,800
Jan 28, 2025	49.85	50.36	49.30	49.88	49.46	486,600
Jan 27, 2025	50.63	51.39	49.78	50.16	49.74	759,100
Jan 24, 2025	51.98	51.98	49.58	50.60	50.17	980,400
Jan 23, 2025	51.12	51.88	51.03	51.35	50.92	810,600
Jan 22, 2025	51.85	52.46	51.45	51.63	51.19	776,500
Jan 21, 2025	51.60	52.64	51.45	52.23	51.79	527,300
Jan 17, 2025	50.79	51.32	50.34	51.19	50.76	545,600
Jan 16, 2025	50.72	50.83	49.55	50.21	49.79	541,800
Jan 15, 2025	52.80	52.81	50.52	50.95	50.52	538,700
Jan 14, 2025	48.56	50.78	48.48	50.76	50.33	1,099,200
Jan 13, 2025	47.20	48.25	47.11	48.15	47.74	718,900
Jan 10, 2025	47.90	48.31	47.06	47.70	47.30	551,200
Jan 8, 2025	49.18	49.57	48.78	49.15	48.73	523,500
Jan 7, 2025	50.71	50.95	48.88	49.54	49.12	698,500
Jan 6, 2025	50.28	51.83	50.11	50.39	49.96	526,500
Jan 3, 2025	49.75	50.38	49.00	50.35	49.92	396,600
Jan 2, 2025	50.60	50.82	49.32	49.66	49.24	385,500
Dec 31, 2024	50.33	50.63	49.97	50.22	49.79	360,800
Dec 30, 2024	50.10	50.60	49.61	50.12	49.70	302,600
Dec 27, 2024	50.67	51.19	49.76	50.29	49.86	343,000
Dec 26, 2024	50.59	51.24	50.34	51.13	50.70	364,400
Dec 24, 2024	50.54	50.97	50.08	50.94	50.51	280,200
Dec 23, 2024	50.00	50.72	49.91	50.54	50.11	502,300
Dec 20, 2024	49.32	51.10	49.32	50.45	50.02	2,137,900
Dec 19, 2024	50.89	51.87	49.53	49.55	49.13	817,600
Dec 18, 2024	53.53	53.65	49.66	49.99	49.57	781,200
Dec 17, 2024	54.01	54.35	52.85	52.99	52.54	752,000
Dec 16, 2024	54.73	55.03	53.99	54.40	53.94	750,700
Dec 13, 2024	55.07	55.38	54.26	54.73	54.27	564,400
Dec 12, 2024	56.01	56.39	55.11	55.30	54.83	488,900
Dec 11, 2024	56.19	57.22	55.85	56.10	55.63	572,700
Dec 10, 2024	0.33 Dividend
Dec 10, 2024	55.78	56.71	54.99	55.63	55.16	437,200
Dec 9, 2024	57.27	57.41	55.90	55.95	55.15	565,700
Dec 6, 2024	57.10	57.35	56.45	57.14	56.32	351,900
Dec 5, 2024	57.69	57.84	56.52	56.56	55.75	414,300
Dec 4, 2024	57.46	57.55	56.44	57.14	56.32	534,300
Dec 3, 2024	58.01	58.29	57.15	57.29	56.47	410,700
Dec 2, 2024	57.92	58.54	57.36	58.04	57.21	496,300
Nov 29, 2024	59.18	59.18	57.60	57.89	57.06	248,800
Nov 27, 2024	58.97	59.50	58.34	58.42	57.58	437,000
Nov 26, 2024	58.33	59.05	58.13	58.38	57.54	493,500
Nov 25, 2024	59.05	60.67	58.89	58.89	58.05	942,700
Nov 22, 2024	57.37	58.55	57.16	58.33	57.50	539,100
Nov 21, 2024	56.00	58.00	55.68	57.09	56.27	586,500
Nov 20, 2024	55.19	55.97	55.00	55.84	55.04	337,600
Nov 19, 2024	55.82	56.52	55.42	55.84	55.04	432,000
Nov 18, 2024	56.20	57.00	55.92	56.49	55.68	452,300
Nov 15, 2024	56.98	56.98	55.60	56.24	55.44	355,400
Nov 14, 2024	57.37	57.39	56.06	56.27	55.46	477,200
Nov 13, 2024	57.64	58.76	56.71	56.98	56.16	594,400
Nov 12, 2024	58.21	58.78	57.03	57.15	56.33	588,600
Nov 11, 2024	57.50	59.20	57.10	58.27	57.44	775,500
Nov 8, 2024	56.39	56.95	55.72	56.44	55.63	998,600
Nov 7, 2024	57.00	57.37	55.80	55.97	55.17	987,800
Nov 6, 2024	57.02	58.50	56.30	57.89	57.06	1,893,500
Nov 5, 2024	51.00	52.26	50.87	52.10	51.35	544,600
Nov 4, 2024	51.23	51.50	50.65	50.94	50.21	436,000
Nov 1, 2024	52.52	52.52	51.35	51.68	50.94	732,100
Oct 31, 2024	53.35	53.64	52.12	52.15	51.40	663,300
Oct 30, 2024	52.21	53.93	52.21	53.32	52.56	810,500
Oct 29, 2024	51.68	52.62	51.40	52.61	51.86	727,700
Oct 28, 2024	50.28	52.14	49.77	52.04	51.30	1,034,400
Oct 25, 2024	48.99	50.10	48.07	49.58	48.87	1,177,800
Oct 24, 2024	47.18	47.83	46.43	47.73	47.05	729,300
Oct 23, 2024	46.35	47.20	46.35	47.13	46.46	404,000
Oct 22, 2024	45.91	46.71	45.74	46.54	45.87	388,500
Oct 21, 2024	47.60	47.60	45.71	45.80	45.14	548,800
Oct 18, 2024	49.22	49.22	47.61	47.66	46.98	483,700
Oct 17, 2024	48.88	49.36	48.51	49.14	48.44	405,600
Oct 16, 2024	48.74	49.40	48.36	49.02	48.32	453,500
Oct 15, 2024	47.69	49.14	47.27	47.90	47.21	449,200
Oct 14, 2024	46.82	47.52	46.56	47.23	46.55	302,800
Oct 11, 2024	45.69	47.43	45.63	46.77	46.10	426,800
Oct 10, 2024	45.25	45.52	44.53	45.38	44.73	415,100
Oct 9, 2024	44.62	45.95	44.50	45.74	45.09	458,500
Oct 8, 2024	0.33 Dividend
Oct 8, 2024	45.36	45.44	44.76	44.80	44.16	361,000
Oct 7, 2024	45.14	45.55	44.99	45.43	44.45	482,600
Oct 4, 2024	45.79	45.89	45.18	45.57	44.59	414,200
Oct 3, 2024	43.94	44.81	43.70	44.67	43.71	537,700
Oct 2, 2024	44.19	44.88	44.06	44.28	43.33	399,900
Oct 1, 2024	45.39	45.39	43.81	44.09	43.14	447,000
Sep 30, 2024	44.96	46.15	44.90	45.70	44.72	428,600
Sep 27, 2024	45.55	45.82	44.90	45.20	44.23	392,400
Sep 26, 2024	45.06	45.29	44.50	45.09	44.12	704,900
Sep 25, 2024	45.33	45.33	44.04	44.25	43.30	499,600
Sep 24, 2024	45.92	46.31	44.97	45.15	44.18	646,900
Sep 23, 2024	46.55	46.80	45.68	46.04	45.05	568,000
Sep 20, 2024	47.10	47.39	46.23	46.24	45.25	2,376,900
Sep 19, 2024	47.07	47.49	46.19	47.46	46.44	791,500
Sep 18, 2024	44.78	47.14	44.26	45.73	44.75	723,800
Sep 17, 2024	45.26	45.92	44.68	44.90	43.94	730,000
Sep 16, 2024	44.56	45.34	43.63	44.86	43.90	639,600
Sep 13, 2024	43.29	44.37	43.29	44.35	43.40	711,300
Sep 12, 2024	42.77	42.82	42.01	42.63	41.71	493,500
Sep 11, 2024	42.11	42.60	41.05	42.39	41.48	670,000
Sep 10, 2024	43.09	43.17	41.83	42.65	41.73	489,200
Sep 9, 2024	43.52	43.83	42.85	43.09	42.16	620,700
Sep 6, 2024	44.34	44.80	43.17	43.37	42.44	425,300
Sep 5, 2024	45.44	45.44	44.03	44.34	43.39	541,700
Sep 4, 2024	46.61	47.00	45.00	45.00	44.03	1,127,500
Sep 3, 2024	46.82	47.47	46.52	46.75	45.75	815,100
Aug 30, 2024	47.10	47.32	46.50	47.30	46.28	614,200
Aug 29, 2024	46.92	47.02	46.14	46.86	45.85	625,500
Aug 28, 2024	46.16	46.99	46.16	46.55	45.55	697,700
Aug 27, 2024	46.31	46.62	45.77	46.52	45.52	606,300
Aug 26, 2024	47.50	47.71	46.57	46.58	45.58	837,400
Aug 23, 2024	44.58	47.58	44.58	46.97	45.96	949,300
Aug 22, 2024	43.58	44.55	43.58	44.22	43.27	362,700
Aug 21, 2024	43.74	43.77	43.07	43.67	42.73	319,000
Aug 20, 2024	43.65	43.65	43.00	43.27	42.34	403,000
Aug 19, 2024	43.67	44.06	43.46	43.97	43.03	308,200
Aug 16, 2024	42.91	44.15	42.91	43.70	42.76	434,200
Aug 15, 2024	43.17	43.67	42.99	43.01	42.09	499,600
Aug 14, 2024	42.37	42.37	41.37	42.02	41.12	423,400
Aug 13, 2024	41.89	42.17	41.22	42.09	41.19	456,500
Aug 12, 2024	42.29	42.87	41.16	41.65	40.76	525,300
Aug 9, 2024	42.00	42.03	41.45	41.94	41.04	455,400
Aug 8, 2024	41.43	42.10	41.26	41.98	41.08	426,000
Aug 7, 2024	41.46	41.68	40.62	40.74	39.87	473,800
Aug 6, 2024	40.50	41.27	39.87	40.67	39.80	544,000
Aug 5, 2024	39.00	41.37	38.51	40.63	39.76	884,800
Aug 2, 2024	40.70	41.26	39.92	40.95	40.07	615,800
Aug 1, 2024	44.80	44.80	41.90	42.47	41.56	894,900
Jul 31, 2024	44.52	46.15	44.11	44.71	43.75	663,100
Jul 30, 2024	44.89	45.29	44.35	44.72	43.76	441,700
Jul 29, 2024	46.36	46.56	44.58	44.69	43.73	505,500
Jul 26, 2024	45.72	46.78	45.62	46.23	45.24	750,700
Jul 25, 2024	43.75	46.14	43.67	45.31	44.34	761,900
Jul 24, 2024	44.83	45.69	43.71	43.72	42.78	758,900
Jul 23, 2024	43.28	45.66	43.28	45.20	44.23	870,800
Jul 22, 2024	42.61	44.25	42.09	43.84	42.90	710,300
Jul 19, 2024	43.91	43.95	42.20	43.03	42.11	846,500
Jul 18, 2024	43.47	44.49	42.62	43.27	42.34	1,254,300
Jul 17, 2024	42.57	44.75	42.57	44.10	43.15	1,195,000
Jul 16, 2024	41.68	43.52	41.55	43.43	42.50	914,900
Jul 15, 2024	40.15	41.42	40.09	41.27	40.38	559,200
Jul 12, 2024	40.09	40.51	39.28	39.40	38.55	720,500
Jul 11, 2024	38.60	40.23	38.28	39.81	38.96	1,467,500
Jul 10, 2024	36.42	37.69	36.32	37.65	36.84	367,900
Jul 9, 2024	0.33 Dividend
Jul 9, 2024	35.78	36.51	35.57	36.50	35.72	521,900
Jul 8, 2024	36.78	36.99	36.26	36.29	35.19	448,200
Jul 5, 2024	36.64	36.79	36.33	36.46	35.35	311,900
Jul 3, 2024	37.52	37.52	36.72	36.74	35.62	320,900
Jul 2, 2024	37.00	37.63	36.81	37.61	36.47	344,700
Jul 1, 2024	37.32	37.72	36.65	37.02	35.90	484,200
Jun 28, 2024	36.61	37.39	36.41	37.32	36.19	2,380,700
Jun 27, 2024	36.02	36.46	35.57	36.27	35.17	383,600
Jun 26, 2024	35.45	36.12	35.26	35.95	34.86	463,400
Jun 25, 2024	36.10	36.30	35.64	35.66	34.58	320,700
Jun 24, 2024	35.60	36.66	35.50	36.34	35.24	488,600
Jun 21, 2024	35.05	35.52	34.71	35.51	34.43	1,268,000
Jun 20, 2024	35.81	36.20	35.36	35.40	34.32	593,700
Jun 18, 2024	35.81	36.42	35.81	36.09	34.99	388,500
Jun 17, 2024	35.04	36.02	35.01	36.00	34.91	390,800
Jun 14, 2024	35.08	35.57	35.01	35.28	34.21	310,300
Jun 13, 2024	35.94	36.04	35.42	35.79	34.70	358,000
Jun 12, 2024	36.43	37.00	35.87	36.00	34.91	487,400
Jun 11, 2024	34.73	35.47	34.48	35.10	34.03	634,300
Jun 10, 2024	35.32	35.67	35.02	35.11	34.04	438,400
Jun 7, 2024	35.60	36.23	35.60	36.01	34.92	335,600
Jun 6, 2024	36.03	36.44	35.77	36.18	35.08	284,600
Jun 5, 2024	36.43	36.63	35.93	36.21	35.11	311,200
Jun 4, 2024	36.20	36.51	36.00	36.02	34.93	329,300
Jun 3, 2024	38.00	38.00	36.65	36.69	35.58	221,100
May 31, 2024	37.06	37.44	36.91	37.38	36.24	580,400
May 30, 2024	36.61	37.02	36.30	36.85	35.73	361,800
May 29, 2024	36.44	36.44	35.76	35.97	34.88	389,700
May 28, 2024	37.85	37.85	37.06	37.27	36.14	430,300

FRME First Merchants Corporation

37.75

-1.45%

CVBF CVB Financial Corp.

18.81

-2.56%

BANR Banner Corporation

61.74

-1.58%

UBSI United Bankshares, Inc.

36.22

-1.67%

CBU Community Financial System, Inc.

56.46

-0.67%

HOMB Home Bancshares, Inc. (Conway, AR)

28.41

-1.27%

FFBC First Financial Bancorp.

24.23

-1.18%

SSB SouthState Corporation

88.52

-1.34%

TOWN TowneBank

34.53

-0.59%

GNTY Guaranty Bancshares, Inc.

41.40

-0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

All eyes on $NVDA

Glacier Bancorp, Inc. (GBCI)

Related Tickers