5 DAY PERFORMANCE
-10.41%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
-11.24%
6 MONTH PERFORMANCE
-16.98%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+0.48%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $50.65 | $48.50 (-4.24%) | $50.65 | $48.46 | 1.65 M | $6.42 B |
| 08/05/2026 | $51.09 | $50.00 (-2.13%) | $51.46 | $49.99 | 1.11 M | $6.50 B |
| 08/04/2026 | $50.53 | $50.95 (0.83%) | $51.29 | $50.37 | 922.01 K | $6.63 B |
| 08/03/2026 | $49.48 | $50.49 (2.04%) | $50.50 | $49.48 | 1.20 M | $6.57 B |
| 07/31/2026 | $49.25 | $49.29 (0.08%) | $49.39 | $48.72 | 906.60 K | $6.41 B |
| 07/30/2026 | $49.31 | $48.97 (-0.69%) | $49.55 | $48.80 | 903.00 K | $6.37 B |
| 07/29/2026 | $49.20 | $48.81 (-0.79%) | $49.44 | $48.53 | 1.14 M | $6.35 B |
| 07/28/2026 | $49.29 | $49.51 (0.45%) | $49.62 | $48.78 | 1.46 M | $6.44 B |
| 07/27/2026 | $50.50 | $49.00 (-2.97%) | $50.76 | $48.98 | 1.61 M | $6.37 B |
| 07/24/2026 | $49.64 | $50.27 (1.27%) | $50.73 | $48.68 | 1.96 M | $6.54 B |
| 07/23/2026 | $50.24 | $50.65 (0.82%) | $50.73 | $49.76 | 1.65 M | $6.59 B |
| 07/22/2026 | $52.32 | $51.17 (-2.2%) | $52.58 | $51.14 | 1.85 M | $6.65 B |
| 07/21/2026 | $52.35 | $52.26 (-0.17%) | $52.35 | $51.40 | 1.04 M | $6.80 B |
| 07/20/2026 | $53.55 | $52.30 (-2.33%) | $53.73 | $52.12 | 1.16 M | $6.80 B |
| 07/17/2026 | $53.91 | $53.57 (-0.63%) | $54.36 | $53.01 | 1.39 M | $6.97 B |
| 07/16/2026 | $53.00 | $54.51 (2.85%) | $54.58 | $52.91 | 1.17 M | $7.09 B |
| 07/15/2026 | $52.01 | $52.71 (1.35%) | $53.19 | $51.92 | 1.13 M | $6.86 B |
| 07/14/2026 | $51.82 | $51.79 (-0.06%) | $52.26 | $51.49 | 1.15 M | $6.74 B |
| 07/13/2026 | $51.51 | $51.76 (0.49%) | $51.90 | $51.17 | 838.12 K | $6.73 B |
| 07/10/2026 | $51.52 | $51.49 (-0.06%) | $51.75 | $51.03 | 909.23 K | $6.70 B |
| 07/09/2026 | $50.48 | $51.33 (1.68%) | $51.51 | $50.17 | 905.71 K | $6.68 B |
| 07/08/2026 | $51.89 | $50.26 (-3.14%) | $51.89 | $49.98 | 1.02 M | $6.54 B |
| 07/07/2026 | $52.42 | $51.97 (-0.86%) | $52.53 | $51.91 | 954.13 K | $6.76 B |
| 07/06/2026 | $51.51 | $52.54 (2%) | $52.64 | $51.44 | 1.25 M | $6.83 B |
| 07/02/2026 | $53.00 | $51.78 (-2.3%) | $53.13 | $51.45 | 790.30 K | $6.73 B |
| 07/01/2026 | $51.75 | $52.75 (1.93%) | $52.97 | $51.40 | 1.64 M | $6.86 B |
| 06/30/2026 | $51.74 | $51.58 (-0.31%) | $52.16 | $51.49 | 1.43 M | $6.71 B |
| 06/29/2026 | $51.59 | $51.92 (0.64%) | $51.92 | $51.04 | 1.77 M | $6.75 B |
| 06/26/2026 | $50.97 | $52.04 (2.1%) | $52.09 | $50.66 | 5.16 M | $6.77 B |
| 06/25/2026 | $50.00 | $50.80 (1.6%) | $51.25 | $50.00 | 1.39 M | $6.61 B |
| 06/24/2026 | $49.58 | $50.33 (1.51%) | $50.41 | $49.58 | 1.23 M | $6.55 B |
| 06/23/2026 | $49.00 | $49.64 (1.31%) | $49.75 | $48.83 | 775.42 K | $6.46 B |
| 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 |
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.
