5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
-7.34%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-3.24%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+6.20%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $48.56 | $48.93 (0.76%) | $49.32 | $48.38 | 955.30 K | $6.36 B |
| 06/18/2026 | $48.34 | $48.43 (0.19%) | $48.96 | $47.43 | 1.71 M | $6.30 B |
| 06/17/2026 | $49.12 | $48.15 (-1.97%) | $49.79 | $47.74 | 1.46 M | $6.26 B |
| 06/16/2026 | $49.96 | $49.39 (-1.14%) | $50.23 | $49.13 | 752.33 K | $6.42 B |
| 06/15/2026 | $50.38 | $49.33 (-2.08%) | $50.99 | $49.18 | 1.09 M | $6.42 B |
| 06/12/2026 | $49.21 | $49.95 (1.5%) | $50.04 | $49.00 | 1.23 M | $6.50 B |
| 06/11/2026 | $48.12 | $48.81 (1.43%) | $49.06 | $47.56 | 1.31 M | $6.35 B |
| 06/10/2026 | $47.98 | $47.89 (-0.19%) | $48.50 | $47.78 | 866.70 K | $6.23 B |
| 06/09/2026 | $47.58 | $47.79 (0.44%) | $48.86 | $47.44 | 980.90 K | $6.22 B |
| 06/08/2026 | $47.51 | $47.12 (-0.82%) | $47.74 | $47.04 | 1.09 M | $6.13 B |
| 06/05/2026 | $47.39 | $47.15 (-0.51%) | $47.66 | $46.96 | 903.44 K | $6.13 B |
| 06/04/2026 | $46.84 | $47.18 (0.73%) | $47.47 | $46.69 | 1.08 M | $6.14 B |
| 06/03/2026 | $46.47 | $46.01 (-0.99%) | $46.60 | $45.69 | 1.17 M | $5.98 B |
| 06/02/2026 | $46.05 | $46.64 (1.28%) | $47.05 | $46.05 | 830.47 K | $6.07 B |
| 06/01/2026 | $46.99 | $46.35 (-1.36%) | $47.17 | $45.98 | 702.60 K | $6.03 B |
| 05/29/2026 | $47.54 | $47.55 (0.02%) | $47.92 | $47.41 | 798.95 K | $6.18 B |
| 05/28/2026 | $47.61 | $47.75 (0.29%) | $47.83 | $47.17 | 687.58 K | $6.21 B |
| 05/27/2026 | $48.61 | $47.94 (-1.38%) | $48.76 | $47.82 | 519.04 K | $6.23 B |
| 05/26/2026 | $47.84 | $48.61 (1.61%) | $48.64 | $47.84 | 596.50 K | $6.32 B |
| 05/22/2026 | $47.94 | $47.66 (-0.58%) | $48.26 | $47.45 | 1.10 M | $6.20 B |
| 05/21/2026 | $47.60 | $47.80 (0.42%) | $48.10 | $47.21 | 554.40 K | $6.22 B |
| 05/20/2026 | $47.03 | $47.92 (1.89%) | $48.14 | $46.62 | 731.34 K | $6.23 B |
| 05/19/2026 | $46.44 | $46.80 (0.78%) | $46.90 | $46.09 | 536.60 K | $6.09 B |
| 05/18/2026 | $45.94 | $46.79 (1.85%) | $46.92 | $45.73 | 752.80 K | $6.09 B |
| 05/15/2026 | $46.48 | $45.56 (-1.98%) | $46.53 | $45.44 | 724.70 K | $5.93 B |
| 05/14/2026 | $46.37 | $46.46 (0.19%) | $46.99 | $46.33 | 567.40 K | $6.04 B |
| 05/13/2026 | $46.42 | $46.12 (-0.65%) | $46.80 | $46.07 | 900.40 K | $6.00 B |
| 05/12/2026 | $47.31 | $46.62 (-1.46%) | $47.31 | $45.69 | 1.92 M | $6.06 B |
| 05/11/2026 | $49.02 | $47.23 (-3.65%) | $49.03 | $47.16 | 870.63 K | $6.14 B |
| 05/08/2026 | $48.87 | $48.79 (-0.16%) | $48.91 | $48.49 | 750.74 K | $6.35 B |
| 05/07/2026 | $49.81 | $48.79 (-2.05%) | $50.15 | $48.59 | 786.90 K | $6.35 B |
| 05/06/2026 | $49.24 | $49.75 (1.04%) | $49.99 | $49.11 | 995.82 K | $6.47 B |
| 05/05/2026 | $48.35 | $48.67 (0.66%) | $48.74 | $48.11 | 931.60 K | $6.33 B |
| 05/04/2026 | $48.64 | $48.17 (-0.97%) | $49.08 | $48.02 | 737.32 K | $6.26 B |
| 05/01/2026 | $49.13 | $49.08 (-0.1%) | $49.62 | $48.54 | 768.20 K | $6.38 B |
| 04/30/2026 | $47.81 | $49.05 (2.59%) | $49.27 | $47.81 | 1.03 M | $6.38 B |
| 04/29/2026 | $49.33 | $48.14 (-2.41%) | $49.57 | $48.06 | 1.07 M | $6.26 B |
| 04/28/2026 | $49.83 | $49.45 (-0.76%) | $50.07 | $49.24 | 749.70 K | $6.43 B |
| 04/27/2026 | $48.83 | $49.40 (1.17%) | $49.63 | $48.65 | 989.80 K | $6.42 B |
| 04/24/2026 | $48.38 | $48.72 (0.7%) | $49.95 | $47.54 | 1.22 M | $6.34 B |
| 04/23/2026 | $49.03 | $49.37 (0.69%) | $49.51 | $48.56 | 975.50 K | $6.42 B |
| 04/22/2026 | $49.19 | $48.86 (-0.67%) | $49.58 | $48.60 | 913.80 K | $6.35 B |
| 04/21/2026 | $49.39 | $49.05 (-0.69%) | $49.70 | $48.84 | 732.60 K | $6.38 B |
| 04/20/2026 | $48.72 | $49.42 (1.44%) | $49.62 | $48.59 | 730.20 K | $6.43 B |
| 04/17/2026 | $48.21 | $48.94 (1.51%) | $49.72 | $48.08 | 866.30 K | $6.36 B |
| 04/16/2026 | $47.53 | $47.52 (-0.02%) | $48.09 | $47.38 | 634.70 K | $6.18 B |
| 04/15/2026 | $47.88 | $47.75 (-0.27%) | $47.96 | $47.17 | 760.40 K | $6.21 B |
| 04/14/2026 | $48.50 | $47.87 (-1.3%) | $48.50 | $47.82 | 1.01 M | $6.23 B |
| 04/13/2026 | $47.80 | $48.65 (1.78%) | $48.80 | $47.67 | 1.16 M | $6.33 B |
| 04/10/2026 | $48.13 | $48.13 (0%) | $48.29 | $47.66 | 723.60 K | $6.26 B |
| 04/09/2026 | $47.06 | $48.21 (2.44%) | $48.34 | $46.96 | 1.01 M | $6.27 B |
| 04/08/2026 | $47.62 | $47.36 (-0.55%) | $48.19 | $47.32 | 1.29 M | $6.16 B |
| 04/07/2026 | $46.13 | $46.14 (0.02%) | $46.27 | $45.67 | 703.40 K | $6.00 B |
| 04/06/2026 | $45.37 | $46.36 (2.18%) | $46.53 | $45.17 | 642.50 K | $6.03 B |
| 04/02/2026 | $44.27 | $45.50 (2.78%) | $45.87 | $44.26 | 1.03 M | $5.92 B |
| 04/01/2026 | $44.91 | $45.05 (0.31%) | $45.67 | $44.91 | 725.80 K | $5.86 B |
| 03/31/2026 | $44.48 | $44.67 (0.43%) | $45.01 | $43.85 | 899.90 K | $5.81 B |
| 03/30/2026 | $43.83 | $43.75 (-0.18%) | $43.95 | $43.31 | 672.70 K | $5.69 B |
| 03/27/2026 | $44.29 | $43.47 (-1.85%) | $44.30 | $43.33 | 712.10 K | $5.65 B |
| 03/26/2026 | $44.39 | $44.45 (0.14%) | $44.83 | $44.30 | 541.00 K | $5.78 B |
| 03/25/2026 | $45.28 | $44.63 (-1.44%) | $45.33 | $44.06 | 612.90 K | $5.80 B |
| 03/24/2026 | $43.78 | $44.67 (2.03%) | $45.27 | $43.78 | 864.10 K | $5.81 B |
| 03/23/2026 | $44.97 | $44.31 (-1.47%) | $45.49 | $44.18 | 919.80 K | $5.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
