5 DAY PERFORMANCE
-10.02%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
-16.98%
6 MONTH PERFORMANCE
+6.87%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+7.45%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.36 | $49.44 (0.16%) | $49.94 | $49.11 | 430.70 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 | 768.24 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 | 749.74 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 | 975.54 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 | 730.21 K | $6.42 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 | 760.43 K | $6.21 B |
| 04/14/2026 | $48.50 | $47.87 (-1.3%) | $48.50 | $47.82 | 1.01 M | $6.22 B |
| 04/13/2026 | $47.80 | $48.65 (1.78%) | $48.80 | $47.67 | 1.16 M | $6.32 B |
| 04/10/2026 | $48.13 | $48.13 (0%) | $48.29 | $47.66 | 723.61 K | $6.25 B |
| 04/09/2026 | $47.06 | $48.21 (2.44%) | $48.34 | $46.96 | 1.01 M | $6.26 B |
| 04/08/2026 | $47.62 | $47.36 (-0.55%) | $48.19 | $47.32 | 1.29 M | $6.15 B |
| 04/07/2026 | $46.13 | $46.14 (0.02%) | $46.27 | $45.67 | 703.85 K | $6.00 B |
| 04/06/2026 | $45.37 | $46.36 (2.18%) | $46.53 | $45.17 | 642.54 K | $6.02 B |
| 04/02/2026 | $44.27 | $45.50 (2.78%) | $45.87 | $44.26 | 1.03 M | $5.91 B |
| 04/01/2026 | $44.91 | $45.05 (0.31%) | $45.67 | $44.91 | 725.81 K | $5.85 B |
| 03/31/2026 | $44.48 | $44.67 (0.43%) | $45.01 | $43.85 | 899.91 K | $5.80 B |
| 03/30/2026 | $43.83 | $43.75 (-0.18%) | $43.95 | $43.31 | 672.71 K | $5.69 B |
| 03/27/2026 | $44.29 | $43.47 (-1.85%) | $44.30 | $43.33 | 712.13 K | $5.65 B |
| 03/26/2026 | $44.39 | $44.45 (0.14%) | $44.83 | $44.30 | 541.03 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 | $5.80 B |
| 03/23/2026 | $44.97 | $44.31 (-1.47%) | $45.49 | $44.18 | 919.82 K | $5.76 B |
| 03/20/2026 | $42.95 | $43.34 (0.91%) | $43.38 | $42.47 | 1.52 M | $5.63 B |
| 03/19/2026 | $42.47 | $42.91 (1.04%) | $43.48 | $42.30 | 930.04 K | $5.58 B |
| 03/18/2026 | $43.45 | $42.80 (-1.5%) | $43.73 | $42.71 | 999.41 K | $5.56 B |
| 03/17/2026 | $44.02 | $43.55 (-1.07%) | $44.44 | $43.12 | 636.54 K | $5.66 B |
| 03/16/2026 | $43.94 | $43.37 (-1.3%) | $44.33 | $43.35 | 637.30 K | $5.64 B |
| 03/13/2026 | $44.58 | $43.48 (-2.47%) | $44.78 | $43.33 | 808.70 K | $5.65 B |
| 03/12/2026 | $43.88 | $44.04 (0.36%) | $44.71 | $43.66 | 1.19 M | $5.72 B |
| 03/11/2026 | $44.04 | $44.87 (1.88%) | $44.95 | $43.92 | 1.29 M | $5.83 B |
| 03/10/2026 | $43.94 | $44.71 (1.75%) | $45.80 | $43.50 | 1.69 M | $5.81 B |
| 03/09/2026 | $43.00 | $44.14 (2.65%) | $44.38 | $41.87 | 2.04 M | $5.74 B |
| 03/06/2026 | $42.97 | $43.56 (1.37%) | $43.72 | $42.10 | 1.01 M | $5.66 B |
| 03/05/2026 | $44.18 | $44.33 (0.34%) | $45.01 | $43.76 | 984.53 K | $5.76 B |
| 03/04/2026 | $45.36 | $45.22 (-0.31%) | $45.48 | $44.84 | 960.11 K | $5.88 B |
| 03/03/2026 | $44.52 | $45.14 (1.39%) | $45.59 | $43.89 | 1.04 M | $5.87 B |
| 03/02/2026 | $44.43 | $45.88 (3.26%) | $46.44 | $44.21 | 2.06 M | $5.96 B |
| 02/27/2026 | $47.56 | $45.49 (-4.35%) | $47.73 | $45.18 | 1.67 M | $5.91 B |
| 02/26/2026 | $48.86 | $48.94 (0.16%) | $49.76 | $48.28 | 709.60 K | $6.36 B |
| 02/25/2026 | $48.22 | $48.50 (0.58%) | $48.72 | $47.63 | 522.10 K | $6.30 B |
| 02/24/2026 | $47.66 | $47.80 (0.29%) | $48.26 | $47.31 | 857.34 K | $6.21 B |
| 02/23/2026 | $50.28 | $47.70 (-5.13%) | $50.92 | $47.66 | 940.92 K | $6.20 B |
| 02/20/2026 | $49.84 | $50.50 (1.32%) | $50.68 | $49.32 | 1.06 M | $6.56 B |
| 02/19/2026 | $49.87 | $49.88 (0.02%) | $50.28 | $49.15 | 890.10 K | $6.48 B |
| 02/18/2026 | $50.50 | $50.29 (-0.42%) | $51.69 | $50.16 | 1.05 M | $6.54 B |
| 02/17/2026 | $51.56 | $50.85 (-1.38%) | $52.18 | $50.55 | 1.03 M | $6.61 B |
| 02/13/2026 | $50.85 | $51.29 (0.87%) | $51.61 | $50.39 | 592.22 K | $6.67 B |
| 02/12/2026 | $52.43 | $51.07 (-2.59%) | $52.96 | $50.37 | 856.10 K | $6.64 B |
| 02/11/2026 | $52.32 | $51.70 (-1.19%) | $52.71 | $51.40 | 946.02 K | $6.72 B |
| 02/10/2026 | $51.72 | $51.83 (0.21%) | $52.91 | $51.35 | 1.01 M | $6.74 B |
| 02/09/2026 | $52.97 | $53.21 (0.45%) | $53.97 | $52.70 | 781.01 K | $6.91 B |
| 02/06/2026 | $53.08 | $53.19 (0.21%) | $53.99 | $52.52 | 1.40 M | $6.91 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.
