Glacier Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.75	42.83	42.27	42.29	42.29	-1.17%	814,031
Dec 4, 2025	42.52	43.00	42.39	42.79	42.79	0.21%	667,121
Dec 3, 2025	42.73	43.11	42.30	42.70	42.70	0.38%	905,506
Dec 2, 2025	43.24	43.34	42.50	42.54	42.54	-1.12%	537,673
Dec 1, 2025	41.93	43.38	41.93	43.02	43.02	1.70%	576,818
Nov 28, 2025	42.59	42.88	42.16	42.30	42.30	-0.84%	287,571
Nov 26, 2025	42.89	43.38	42.62	42.66	42.66	-1.34%	620,778
Nov 25, 2025	42.00	43.44	42.00	43.24	43.24	3.25%	684,782
Nov 24, 2025	41.91	42.26	41.44	41.88	41.88	-0.73%	698,640
Nov 21, 2025	40.69	42.54	40.48	42.19	42.19	4.40%	710,811
Nov 20, 2025	41.23	41.65	40.16	40.41	40.41	-0.49%	574,136
Nov 19, 2025	40.40	40.90	39.97	40.61	40.61	0.89%	518,111
Nov 18, 2025	40.00	40.75	39.90	40.25	40.25	0.17%	785,833
Nov 17, 2025	42.30	42.39	39.97	40.18	40.18	-5.10%	769,373
Nov 14, 2025	41.37	42.39	40.86	42.34	42.34	0.09%	807,449
Nov 13, 2025	42.80	43.31	42.05	42.30	42.30	-1.63%	637,114
Nov 12, 2025	42.71	43.66	42.68	43.00	43.00	1.06%	806,600
Nov 11, 2025	42.48	42.68	41.81	42.55	42.55	0.21%	555,325
Nov 10, 2025	42.84	43.23	42.15	42.46	42.46	-0.33%	957,907
Nov 7, 2025	41.09	42.62	40.73	42.60	42.60	3.10%	744,482
Nov 6, 2025	41.83	42.28	40.90	41.32	41.32	-1.43%	1,177,536
Nov 5, 2025	41.01	42.66	40.61	41.92	41.92	2.57%	1,289,720
Nov 4, 2025	40.20	40.91	39.97	40.87	40.87	0.52%	946,507
Nov 3, 2025	40.66	40.69	39.95	40.66	40.66	-0.47%	980,986
Oct 31, 2025	40.28	41.42	39.93	40.85	40.85	0.34%	1,536,157
Oct 30, 2025	40.45	41.55	40.45	40.71	40.71	0.10%	909,386
Oct 29, 2025	42.70	43.09	40.43	40.67	40.67	-5.00%	1,362,714
Oct 28, 2025	43.55	43.55	42.75	42.81	42.81	-1.79%	590,367
Oct 27, 2025	44.11	44.46	43.39	43.59	43.59	-0.59%	823,953
Oct 24, 2025	43.59	44.24	43.47	43.85	43.85	1.93%	673,525
Oct 23, 2025	43.12	43.38	42.78	43.02	43.02	0.05%	854,916
Oct 22, 2025	43.48	44.00	42.84	43.00	43.00	-0.58%	1,151,669
Oct 21, 2025	43.54	43.67	42.98	43.25	43.25	-0.76%	1,072,038
Oct 20, 2025	44.40	44.45	43.55	43.58	43.58	-0.82%	1,303,115
Oct 17, 2025	45.36	46.36	42.92	43.94	43.94	-2.46%	2,501,222
Oct 16, 2025	47.34	47.94	44.48	45.05	45.05	-6.18%	1,853,051
Oct 15, 2025	49.43	49.45	47.57	48.02	48.02	-2.12%	996,534
Oct 14, 2025	47.10	49.56	46.62	49.06	49.06	3.55%	852,647
Oct 13, 2025	46.81	47.54	46.34	47.38	47.38	2.55%	754,652
Oct 10, 2025	47.86	48.60	46.05	46.20	46.20	-2.86%	890,644
Oct 9, 2025	48.04	48.17	47.12	47.56	47.56	-0.92%	543,606
Oct 8, 2025	47.69	48.41	46.97	48.00	48.00	1.24%	785,819
Oct 7, 2025	48.11	48.65	47.21	47.41	47.41	-2.19%	938,061
Oct 6, 2025	48.62	49.39	47.85	48.47	48.14	0.58%	1,211,665
Oct 3, 2025	47.57	48.47	47.57	48.19	47.86	1.82%	2,930,336
Oct 2, 2025	47.87	48.36	46.91	47.33	47.01	-1.72%	1,620,800
Oct 1, 2025	48.32	48.69	47.96	48.16	47.83	-1.05%	754,063
Sep 30, 2025	49.00	49.47	47.95	48.67	48.34	-1.08%	1,348,203
Sep 29, 2025	49.99	49.99	48.84	49.20	48.87	-1.42%	759,877
Sep 26, 2025	49.03	49.94	48.94	49.91	49.57	2.27%	1,199,550