5 DAY PERFORMANCE
-9.06%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
-11.68%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+5.34%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.30 | $48.56 (-3.46%) | $50.76 | $48.17 | 1.27 M | |
| 11/04/2026 | $50.18 | $49.64 (-1.08%) | $51.21 | $49.52 | 1.22 M | $6.46 B |
| 11/03/2026 | $49.75 | $48.89 (-1.73%) | $50.00 | $48.73 | 1.40 M | $6.37 B |
| 11/02/2026 | $49.03 | $49.96 (1.9%) | $50.55 | $48.90 | 1.37 M | $6.51 B |
| 10/30/2026 | $49.27 | $48.56 (-1.44%) | $49.30 | $48.23 | 1.05 M | $6.32 B |
| 10/29/2026 | $48.79 | $48.79 (0%) | $49.21 | $48.54 | 1.21 M | $6.35 B |
| 10/28/2026 | $49.12 | $48.11 (-2.06%) | $49.22 | $47.71 | 1.35 M | $6.26 B |
| 10/27/2026 | $49.18 | $49.06 (-0.24%) | $49.31 | $48.44 | 1.55 M | $6.39 B |
| 10/26/2026 | $48.08 | $49.00 (1.91%) | $49.00 | $48.05 | 2.04 M | $6.38 B |
| 10/23/2026 | $46.17 | $47.81 (3.55%) | $48.45 | $45.84 | 2.58 M | $6.23 B |
| 10/22/2026 | $44.46 | $45.99 (3.44%) | $46.09 | $44.30 | 1.27 M | $5.99 B |
| 10/21/2026 | $44.94 | $44.69 (-0.56%) | $44.95 | $44.27 | 1.06 M | $5.82 B |
| 10/20/2026 | $43.69 | $44.50 (1.85%) | $44.81 | $43.69 | 1.75 M | $5.79 B |
| 10/19/2026 | $43.77 | $43.60 (-0.39%) | $43.89 | $43.46 | 942.20 K | $5.68 B |
| 10/16/2026 | $44.09 | $43.83 (-0.59%) | $44.62 | $43.56 | 660.20 K | $5.71 B |
| 10/15/2026 | $43.06 | $43.76 (1.63%) | $43.88 | $42.79 | 1.32 M | $5.70 B |
| 10/14/2026 | $42.29 | $42.71 (0.99%) | $42.97 | $42.23 | 1.05 M | $5.56 B |
| 10/13/2026 | $43.33 | $42.97 (-0.83%) | $43.48 | $42.67 | 946.55 K | $5.59 B |
| 10/12/2026 | $42.72 | $43.01 (0.68%) | $43.28 | $42.70 | 870.93 K | $5.60 B |
| 10/09/2026 | $42.88 | $42.73 (-0.35%) | $43.06 | $42.63 | 896.00 K | $5.56 B |
| 10/08/2026 | $42.36 | $42.98 (1.46%) | $42.98 | $42.29 | 1.57 M | $5.59 B |
| 10/07/2026 | $43.09 | $42.77 (-0.74%) | $43.15 | $42.48 | 1.17 M | $5.57 B |
| 10/06/2026 | $43.63 | $43.58 (-0.11%) | $44.10 | $43.42 | 896.10 K | $5.67 B |
| 10/05/2026 | $43.92 | $43.75 (-0.39%) | $44.25 | $43.20 | 1.20 M | $5.69 B |
| 10/02/2026 | $43.71 | $43.91 (0.46%) | $44.39 | $43.71 | 765.83 K | $5.72 B |
| 10/01/2026 | $42.94 | $43.41 (1.09%) | $43.49 | $42.19 | 1.02 M | $5.65 B |
| 09/30/2026 | $43.63 | $43.20 (-0.99%) | $43.89 | $43.03 | 1.05 M | $5.62 B |
| 09/29/2026 | $44.06 | $43.67 (-0.89%) | $44.27 | $43.61 | 1.35 M | $5.68 B |
| 09/28/2026 | $44.64 | $44.06 (-1.3%) | $44.75 | $44.02 | 871.20 K | $5.74 B |
| 09/25/2026 | $44.58 | $44.75 (0.38%) | $45.13 | $44.53 | 1.07 M | $5.82 B |
| 09/24/2026 | $44.31 | $44.35 (0.09%) | $44.46 | $43.87 | 1.08 M | $5.77 B |
| 09/23/2026 | $44.07 | $44.13 (0.14%) | $44.78 | $43.94 | 1.24 M | $5.74 B |
| 09/22/2026 | $45.23 | $44.16 (-2.37%) | $45.24 | $44.16 | 1.21 M | $5.75 B |
| 09/21/2026 | $44.92 | $44.82 (-0.22%) | $44.98 | $44.49 | 875.60 K | $5.83 B |
| 09/18/2026 | $44.62 | $44.67 (0.11%) | $44.83 | $44.17 | 1.83 M | $5.81 B |
| 09/17/2026 | $45.49 | $44.72 (-1.69%) | $45.59 | $44.72 | 608.55 K | $5.82 B |
| 09/16/2026 | $45.39 | $44.94 (-0.99%) | $45.76 | $44.42 | 1.47 M | $5.85 B |
| 09/15/2026 | $45.83 | $45.25 (-1.27%) | $46.24 | $45.20 | 1.28 M | $5.89 B |
| 09/14/2026 | $45.63 | $45.75 (0.26%) | $46.42 | $45.63 | 1.40 M | $5.96 B |
| 09/11/2026 | $46.52 | $45.83 (-1.48%) | $46.57 | $45.48 | 700.30 K | $5.97 B |
| 09/10/2026 | $45.62 | $45.93 (0.68%) | $45.96 | $45.13 | 675.20 K | $5.98 B |
| 09/09/2026 | $45.99 | $45.76 (-0.5%) | $46.28 | $45.43 | 908.83 K | $5.96 B |
| 09/08/2026 | $46.76 | $46.23 (-1.13%) | $46.99 | $46.19 | 685.34 K | $6.02 B |
| 09/04/2026 | $46.22 | $46.83 (1.32%) | $47.03 | $46.22 | 575.90 K | $6.10 B |
| 09/03/2026 | $46.68 | $46.36 (-0.69%) | $47.15 | $45.87 | 945.63 K | $6.03 B |
| 09/02/2026 | $45.68 | $46.40 (1.58%) | $46.82 | $45.68 | 1.04 M | $6.04 B |
| 09/01/2026 | $46.20 | $45.34 (-1.86%) | $46.52 | $45.25 | 905.60 K | $5.90 B |
| 08/31/2026 | $46.82 | $46.31 (-1.09%) | $47.12 | $46.21 | 1.02 M | $6.03 B |
| 08/28/2026 | $47.50 | $46.88 (-1.31%) | $47.71 | $46.85 | 898.13 K | $6.10 B |
| 08/27/2026 | $46.69 | $47.27 (1.24%) | $47.32 | $46.40 | 744.29 K | $6.15 B |
| 08/26/2026 | $47.51 | $47.18 (-0.69%) | $47.76 | $47.13 | 865.40 K | $6.14 B |
| 08/25/2026 | $47.02 | $47.35 (0.7%) | $47.37 | $46.50 | 1.35 M | $6.16 B |
| 08/24/2026 | $47.27 | $46.77 (-1.06%) | $47.55 | $46.72 | 891.21 K | $6.09 B |
| 08/21/2026 | $47.65 | $47.25 (-0.84%) | $47.73 | $47.05 | 983.60 K | $6.15 B |
| 08/20/2026 | $47.59 | $47.25 (-0.71%) | $47.94 | $47.16 | 989.10 K | $6.15 B |
| 08/19/2026 | $49.29 | $47.95 (-2.72%) | $49.45 | $47.83 | 940.61 K | $6.24 B |
| 08/18/2026 | $49.74 | $48.97 (-1.55%) | $49.96 | $48.91 | 823.00 K | $6.37 B |
| 08/17/2026 | $49.77 | $49.61 (-0.32%) | $49.99 | $49.58 | 616.60 K | $6.46 B |
| 08/14/2026 | $49.62 | $49.93 (0.62%) | $50.11 | $49.46 | 655.90 K | $6.50 B |
| 08/13/2026 | $49.60 | $49.77 (0.34%) | $49.98 | $49.54 | 614.41 K | $6.48 B |
| 08/12/2026 | $49.52 | $49.18 (-0.69%) | $49.86 | $48.79 | 930.51 K | $6.40 B |
| 08/11/2026 | $48.86 | $49.11 (0.51%) | $49.16 | $48.70 | 904.33 K | $6.39 B |
| 08/10/2026 | $48.38 | $48.76 (0.79%) | $48.84 | $48.33 | 959.00 K | $6.35 B |
| 08/07/2026 | $48.23 | $48.75 (1.08%) | $49.07 | $48.02 | 1.06 M | $6.35 B |
| 08/06/2026 | $50.65 | $48.50 (-4.24%) | $50.65 | $48.46 | 1.65 M | $6.31 B |
| 08/05/2026 | $51.09 | $50.00 (-2.13%) | $51.46 | $49.99 | 1.11 M | $6.51 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.
