5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
-11.11%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.92 | $44.80 (-0.28%) | $44.98 | $44.49 | 468.41 K | $5.81 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 |
| 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 |
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.
