5 DAY PERFORMANCE
+8.95%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-7.93%
6 MONTH PERFORMANCE
+13.62%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
+27.54%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $44.73 | $44.16 (-1.27%) | $44.90 | $44.09 | 568,380 | $5.02 B |
| 03/12/2025 | $44.62 | $44.23 (-0.87%) | $44.82 | $43.76 | 1.12 M | $5.02 B |
| 03/11/2025 | $45.72 | $44.12 (-3.5%) | $45.88 | $44.08 | 1.02 M | $5.00 B |
| 03/10/2025 | $45.58 | $45.51 (-0.15%) | $46.36 | $45.20 | 1.04 M | $5.16 B |
| 03/07/2025 | $45.58 | $46.25 (1.47%) | $46.50 | $44.91 | 695,200 | $5.24 B |
| 03/06/2025 | $45.50 | $45.54 (0.09%) | $45.84 | $45.00 | 645,913 | $5.16 B |
| 03/05/2025 | $46.26 | $46.07 (-0.41%) | $46.86 | $45.24 | 834,916 | $5.22 B |
| 03/04/2025 | $47.41 | $46.15 (-2.66%) | $47.41 | $45.91 | 1.03 M | $5.23 B |
| 03/03/2025 | $48.92 | $48.05 (-1.78%) | $49.73 | $47.66 | 611,800 | $5.45 B |
| 02/28/2025 | $48.87 | $48.84 (-0.06%) | $49.52 | $48.35 | 891,704 | $5.54 B |
| 02/27/2025 | $48.28 | $48.52 (0.5%) | $49.05 | $48.11 | 863,100 | $5.50 B |
| 02/26/2025 | $48.00 | $48.21 (0.44%) | $48.59 | $47.64 | 894,121 | $5.47 B |
| 02/25/2025 | $47.72 | $47.86 (0.29%) | $48.15 | $47.40 | 648,900 | $5.43 B |
| 02/24/2025 | $47.81 | $47.34 (-0.98%) | $48.00 | $47.21 | 446,700 | $5.37 B |
| 02/21/2025 | $49.81 | $47.51 (-4.62%) | $49.85 | $47.43 | 661,400 | $5.39 B |
| 02/20/2025 | $49.95 | $49.28 (-1.34%) | $50.05 | $48.94 | 471,144 | $5.59 B |
| 02/19/2025 | $49.67 | $50.08 (0.83%) | $50.49 | $49.67 | 453,300 | $5.68 B |
| 02/18/2025 | $49.76 | $50.42 (1.33%) | $50.67 | $49.54 | 472,400 | $5.72 B |
| 02/14/2025 | $50.75 | $49.83 (-1.81%) | $51.50 | $49.60 | 358,400 | $5.65 B |
| 02/13/2025 | $50.43 | $50.45 (0.04%) | $50.47 | $49.74 | 620,300 | $5.72 B |
| 02/12/2025 | $50.29 | $50.16 (-0.26%) | $51.04 | $49.96 | 638,600 | $5.69 B |
| 02/11/2025 | $49.98 | $51.19 (2.42%) | $51.21 | $49.98 | 613,102 | $5.80 B |
| 02/10/2025 | $50.79 | $50.32 (-0.93%) | $50.91 | $50.10 | 618,300 | $5.71 B |
| 02/07/2025 | $51.41 | $50.75 (-1.28%) | $51.41 | $50.16 | 1.00 M | $5.75 B |
| 02/06/2025 | $50.71 | $50.72 (0.02%) | $50.80 | $50.18 | 456,500 | $5.75 B |
| 02/05/2025 | $50.03 | $50.54 (1.02%) | $50.58 | $49.75 | 439,400 | $5.73 B |
| 02/04/2025 | $48.75 | $49.76 (2.07%) | $50.08 | $48.54 | 516,700 | $5.64 B |
| 02/03/2025 | $48.45 | $48.62 (0.35%) | $49.28 | $47.77 | 557,423 | $5.51 B |
| 01/31/2025 | $49.62 | $49.67 (0.1%) | $50.27 | $49.26 | 614,000 | $5.63 B |
| 01/30/2025 | $49.64 | $49.65 (0.02%) | $50.05 | $49.16 | 483,500 | $5.63 B |
| 01/29/2025 | $49.66 | $48.89 (-1.55%) | $50.36 | $48.62 | 543,800 | $5.54 B |
| 01/28/2025 | $49.85 | $49.88 (0.06%) | $50.36 | $49.30 | 486,600 | $5.66 B |
| 01/27/2025 | $50.63 | $50.16 (-0.93%) | $51.39 | $49.78 | 759,130 | $5.69 B |
| 01/24/2025 | $51.98 | $50.60 (-2.65%) | $51.98 | $49.58 | 980,400 | $5.74 B |
| 01/23/2025 | $51.12 | $51.35 (0.45%) | $51.88 | $51.03 | 810,611 | $5.82 B |
| 01/22/2025 | $51.85 | $51.63 (-0.42%) | $52.46 | $51.45 | 776,540 | $5.85 B |
| 01/21/2025 | $51.60 | $52.23 (1.22%) | $52.64 | $51.45 | 527,300 | $5.92 B |
| 01/17/2025 | $50.79 | $51.19 (0.79%) | $51.32 | $50.34 | 545,637 | $5.80 B |
| 01/16/2025 | $50.72 | $50.21 (-1.01%) | $50.83 | $49.55 | 541,804 | $5.69 B |
| 01/15/2025 | $52.80 | $50.95 (-3.5%) | $52.81 | $50.52 | 538,700 | $5.78 B |
| 01/14/2025 | $48.56 | $50.76 (4.53%) | $50.78 | $48.48 | 1.10 M | $5.76 B |
| 01/13/2025 | $47.20 | $48.15 (2.01%) | $48.25 | $47.11 | 718,914 | $5.46 B |
| 01/10/2025 | $47.90 | $47.70 (-0.42%) | $48.31 | $47.06 | 551,200 | $5.41 B |
| 01/08/2025 | $49.18 | $49.15 (-0.06%) | $49.57 | $48.78 | 523,512 | $5.57 B |
| 01/07/2025 | $50.71 | $49.54 (-2.31%) | $50.95 | $48.88 | 698,925 | $5.62 B |
| 01/06/2025 | $50.28 | $50.39 (0.22%) | $51.83 | $50.11 | 526,500 | $5.71 B |
| 01/03/2025 | $49.75 | $50.35 (1.21%) | $50.38 | $49.00 | 396,632 | $5.71 B |
| 01/02/2025 | $50.60 | $49.66 (-1.86%) | $50.82 | $49.32 | 385,511 | $5.63 B |
| 12/31/2024 | $50.33 | $50.22 (-0.22%) | $50.63 | $49.97 | 360,805 | $5.69 B |
| 12/30/2024 | $50.10 | $50.12 (0.04%) | $50.60 | $49.61 | 302,600 | $5.68 B |
| 12/27/2024 | $50.67 | $50.29 (-0.75%) | $51.19 | $49.76 | 343,000 | $5.70 B |
| 12/26/2024 | $50.59 | $51.13 (1.07%) | $51.24 | $50.34 | 364,400 | $5.80 B |
| 12/24/2024 | $50.54 | $50.94 (0.79%) | $50.97 | $50.08 | 280,200 | $5.78 B |
| 12/23/2024 | $50.00 | $50.54 (1.08%) | $50.72 | $49.91 | 502,300 | $5.73 B |
| 12/20/2024 | $49.32 | $50.45 (2.29%) | $51.10 | $49.32 | 2.14 M | $5.72 B |
| 12/19/2024 | $50.89 | $49.55 (-2.63%) | $51.87 | $49.53 | 817,600 | $5.62 B |
| 12/18/2024 | $53.53 | $49.99 (-6.61%) | $53.65 | $49.66 | 781,200 | $5.67 B |
| 12/17/2024 | $54.01 | $52.99 (-1.89%) | $54.35 | $52.85 | 752,047 | $6.01 B |
| 12/16/2024 | $54.73 | $54.40 (-0.6%) | $55.03 | $53.99 | 750,733 | $6.17 B |
| 12/13/2024 | $55.07 | $54.73 (-0.62%) | $55.38 | $54.26 | 564,400 | $6.21 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.
