Dark

GBCI
Glacier Bancorp Inc
stock NYSE

At Close

Jun 9, 2025 3:59:58 PM EDT

42.99USD+1.368%(+0.58)643,737

42.96Bid 43.00Ask 0.04Spread

Pre-market

0.00USD-100.000%(-42.41)0

After-hours

Jun 9, 2025 4:00:30 PM EDT

42.96USD-0.023%(-0.01)6,728

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	42.84	43.440000	42.7900	42.99	+1.368%	643,737	0.000%
2025-06-06	42.43	42.585000	41.7900	42.41	+2.217%	543,187	+1.368%
2025-06-05	41.48	41.760000	41.0700	41.49	+0.679%	805,772	+3.615%
2025-06-04	41.78	41.965000	41.1900	41.21	-1.506%	354,385	+4.319%
2025-06-03	41.08	41.850000	40.8800	41.84	+1.825%	556,254	+2.749%
2025-06-02	41.33	41.335000	40.5700	41.09	-0.916%	1,458,158	+4.624%
2025-05-30	41.48	41.810000	41.2500	41.47	-0.694%	558,634	+3.665%
2025-05-29	41.25	41.800000	40.9100	41.76	+1.507%	680,430	+2.945%
2025-05-28	41.74	41.845000	41.0200	41.14	-1.461%	509,199	+4.497%
2025-05-27	41.33	41.760000	40.8600	41.75	+2.656%	547,108	+2.970%
2025-05-23	40.17	40.920000	40.0900	40.67	-1.166%	356,913	+5.704%
2025-05-22	40.49	41.490000	40.3900	41.15	+0.734%	802,004	+4.471%
2025-05-21	42.02	42.035000	40.8100	40.85	-3.746%	660,730	+5.239%
2025-05-20	42.40	42.520000	41.9800	42.44	-0.188%	1,111,917	+1.296%
2025-05-19	42.14	42.550000	42.1000	42.52	-0.515%	644,380	+1.105%
2025-05-16	43.36	43.520000	42.5500	42.74	-1.679%	2,138,324	+0.585%
2025-05-15	43.46	43.930000	43.0100	43.47	+0.207%	409,662	-1.104%
2025-05-14	43.72	43.950000	43.3800	43.38	-1.476%	443,181	-0.899%
2025-05-13	44.45	44.450000	43.7450	44.03	-0.294%	370,057	-2.362%
2025-05-12	44.38	44.700000	43.4150	44.16	+4.794%	636,713	-2.649%
2025-05-09	42.27	42.420000	42.0600	42.14	-0.449%	343,577	+2.017%
2025-05-08	41.71	42.690000	41.4800	42.33	+2.868%	497,906	+1.559%
2025-05-07	41.43	41.825000	41.0500	41.15	+0.122%	485,890	+4.471%
2025-05-06	41.17	41.690000	40.8000	41.10	-1.415%	333,131	+4.599%
2025-05-05	41.31	42.355000	41.2500	41.69	-0.525%	505,907	+3.118%
2025-05-02	41.71	42.210000	41.3000	41.91	+2.070%	915,364	+2.577%
2025-05-01	40.73	41.580000	40.2700	41.06	+0.736%	446,456	+4.700%
2025-04-30	40.26	41.145000	39.7700	40.76	-1.451%	664,236	+5.471%
2025-04-29	40.79	41.410000	39.9800	41.36	+1.100%	518,180	+3.941%
2025-04-28	40.81	41.250000	40.2950	40.91	+0.245%	513,320	+5.084%
2025-04-25	42.35	42.560000	40.2800	40.81	-4.247%	962,475	+5.342%
2025-04-24	41.63	42.640000	41.2750	42.62	+1.913%	765,867	+0.868%
2025-04-23	41.94	42.760000	41.5650	41.82	+3.056%	630,840	+2.798%
2025-04-22	39.55	40.820000	39.1600	40.58	+3.283%	585,066	+5.939%
2025-04-21	39.09	39.330000	38.5600	39.29	-0.758%	418,968	+9.417%
2025-04-17	39.27	40.025000	39.2450	39.59	+0.738%	554,540	+8.588%
2025-04-16	39.06	39.710000	38.6800	39.30	+0.076%	469,656	+9.389%
2025-04-15	38.67	39.700000	38.6700	39.27	+1.788%	438,241	+9.473%
2025-04-14	38.83	38.830000	37.5000	38.58	+1.074%	526,282	+11.431%
2025-04-11	38.09	38.422500	37.2100	38.17	-0.986%	570,358	+12.628%
2025-04-10	40.18	40.465000	37.3600	38.55	-7.220%	857,017	+11.518%
2025-04-09	37.37	41.910000	36.7600	41.55	+9.775%	1,050,633	+3.466%
2025-04-08	39.92	40.380000	37.1600	37.85	-2.924%	815,102	+13.580%
2025-04-07	37.47	40.500000	36.9600	38.99	+1.115%	1,337,827	+10.259%
2025-04-04	38.85	39.400000	37.8900	38.56	-5.118%	1,788,968	+11.489%
2025-04-03	42.18	42.983900	40.5700	40.64	-8.695%	865,436	+5.782%
2025-04-02	43.42	44.550000	43.4200	44.51	+1.021%	456,102	-3.415%
2025-04-01	43.69	44.370000	43.4000	44.06	-0.362%	457,392	-2.429%
2025-03-31	43.28	44.505524	43.1800	44.22	+0.936%	573,791	-2.782%
2025-03-28	44.66	44.850000	43.4200	43.81	-2.166%	343,091	-1.872%
2025-03-27	45.59	45.590000	44.5000	44.78	-1.082%	596,027	-3.997%
2025-03-26	45.54	46.309900	45.1700	45.27	+0.066%	588,609	-5.036%
2025-03-25	45.49	45.790000	45.1300	45.24	-0.985%	616,249	-4.973%
2025-03-24	45.18	45.895000	44.8600	45.69	+3.138%	658,284	-5.909%
2025-03-21	44.25	44.610000	43.6150	44.30	-0.472%	1,779,563	-2.957%
2025-03-20	44.66	45.420000	44.4600	44.51	-1.809%	591,972	-3.415%
2025-03-19	45.04	45.640000	44.6100	45.33	+0.823%	444,213	-5.162%
2025-03-18	44.91	45.180000	44.6175	44.96	+0.045%	396,206	-4.382%
2025-03-17	44.96	45.475000	44.6900	44.94	-0.022%	481,941	-4.339%
2025-03-14	44.34	44.985000	44.0850	44.95	+2.066%	669,474	-4.360%
2025-03-13	44.50	44.850000	43.9500	44.04	-0.430%	816,908	-2.384%
2025-03-12	44.62	44.820000	43.7550	44.23	+0.249%	1,090,513	-2.804%
2025-03-11	45.72	45.880000	44.0800	44.12	-3.054%	995,604	-2.561%
2025-03-10	45.58	46.360000	45.2000	45.51	-1.600%	1,014,988	-5.537%
2025-03-07	45.58	46.500000	44.9050	46.25	+1.559%	681,654	-7.049%
2025-03-06	45.50	45.840000	45.0000	45.54	-1.150%	642,722	-5.599%
2025-03-05	46.26	46.860000	45.2400	46.07	-0.173%	796,802	-6.685%
2025-03-04	47.41	47.410000	45.9100	46.15	-3.954%	1,015,808	-6.847%
2025-03-03	48.92	49.730000	47.6600	48.05	-1.618%	599,870	-10.531%
2025-02-28	48.87	49.520000	48.3500	48.84	+0.660%	822,225	-11.978%
2025-02-27	48.28	49.045000	48.1050	48.52	+0.643%	810,150	-11.397%
2025-02-26	48.00	48.590000	47.6400	48.21	+0.731%	872,027	-10.828%
2025-02-25	47.72	48.145000	47.4000	47.86	+1.098%	632,752	-10.176%
2025-02-24	47.81	48.000000	47.2100	47.34	-0.358%	399,820	-9.189%
2025-02-21	49.81	49.850000	47.4300	47.51	-3.592%	618,668	-9.514%
2025-02-20	49.95	50.045000	48.9400	49.28	-1.597%	462,329	-12.764%
2025-02-19	49.67	50.490000	49.6700	50.08	-0.674%	439,082	-14.157%
2025-02-18	49.76	50.670000	49.5350	50.42	+1.184%	427,995	-14.736%
2025-02-14	50.75	51.500000	49.6000	49.83	-1.229%	344,189	-13.727%
2025-02-13	50.43	50.470000	49.7400	50.45	+0.578%	592,079	-14.787%
2025-02-12	50.29	51.035000	49.9635	50.16	-2.012%	623,594	-14.294%
2025-02-11	49.98	51.210000	49.9800	51.19	+1.729%	600,658	-16.019%
2025-02-10	50.79	50.910000	50.1000	50.32	-0.847%	595,243	-14.567%
2025-02-07	51.41	51.410000	50.1600	50.75	+0.059%	984,243	-15.291%
2025-02-06	50.71	50.800000	50.1800	50.72	+0.356%	427,615	-15.241%
2025-02-05	50.03	50.580000	49.7500	50.54	+1.568%	419,160	-14.939%
2025-02-04	48.75	50.080000	48.5400	49.76	+2.345%	497,658	-13.605%
2025-02-03	48.45	49.275000	47.7700	48.62	-2.114%	548,191	-11.580%
2025-01-31	49.62	50.270000	49.2550	49.67	+0.040%	583,035	-13.449%
2025-01-30	49.64	50.045000	49.1550	49.65	+1.555%	462,028	-13.414%
2025-01-29	49.66	50.360000	48.6200	48.89	-1.985%	536,487	-12.068%
2025-01-28	49.85	50.360000	49.3000	49.88	-0.558%	470,521	-13.813%
2025-01-27	50.63	51.390000	49.7800	50.16	-0.870%	738,798	-14.294%
2025-01-24	51.98	51.980000	49.5800	50.60	-1.461%	960,205	-15.040%
2025-01-23	51.12	51.880000	51.0300	51.35	-0.542%	779,037	-16.280%
2025-01-22	51.85	52.460000	51.4500	51.63	-1.149%	756,106	-16.734%
2025-01-21	51.60	52.635000	51.4500	52.23	+2.032%	505,611	-17.691%
2025-01-17	50.79	51.320000	50.3400	51.19	+1.952%	518,038	-16.019%
2025-01-16	50.72	50.830000	49.5500	50.21	-1.452%	516,978	-14.380%
2025-01-15	52.80	52.811700	50.5225	50.95	+0.374%	525,964	-15.623%
2025-01-14	48.56	50.780000	48.4800	50.76	+5.421%	1,066,009	-15.307%
2025-01-13	47.20	48.250000	47.1100	48.15	+0.943%	689,466	-10.717%
2025-01-10	47.90	48.310000	47.0600	47.70	-2.950%	528,895	-9.874%
2025-01-08	49.18	49.565000	48.7800	49.15	-0.787%	459,087	-12.533%
2025-01-07	50.71	50.950000	48.8800	49.54	-1.687%	663,305	-13.222%
2025-01-06	50.28	51.830000	50.1146	50.39	+0.079%	500,622	-14.685%
2025-01-03	49.75	50.380000	49.0000	50.35	+1.389%	378,733	-14.618%
2025-01-02	50.60	50.820000	49.3200	49.66	-1.115%	361,786	-13.431%
2024-12-31	50.33	50.630000	49.9700	50.22	+0.200%	341,136	-14.397%
2024-12-30	50.10	50.600000	49.6050	50.12	-0.338%	291,985	-14.226%
2024-12-27	50.67	51.190000	49.7600	50.29	-1.643%	322,075	-14.516%
2024-12-26	50.59	51.240000	50.3400	51.13	+0.373%	343,473	-15.920%
2024-12-24	50.54	50.970000	50.0750	50.94	+0.791%	279,618	-15.607%
2024-12-23	50.00	50.720000	49.9050	50.54	+0.178%	498,588	-14.939%
2024-12-20	49.32	51.100000	49.3200	50.45	+1.816%	1,448,816	-14.787%
2024-12-19	50.89	51.870000	49.5300	49.55	-0.880%	795,412	-13.239%
2024-12-18	53.53	53.650000	49.6600	49.99	-5.661%	756,211	-14.003%
2024-12-17	54.01	54.350000	52.8500	52.99	-2.592%	733,176	-18.871%
2024-12-16	54.73	55.030000	53.9900	54.40	-0.603%	729,177	-20.974%
2024-12-13	55.07	55.380000	54.2600	54.73	-1.031%	550,243	-21.451%
2024-12-12	56.01	56.385000	55.1100	55.30	-1.426%	463,684	-22.260%
2024-12-11	56.19	57.220000	55.8500	56.10	+0.845%	499,607	-23.369%
2024-12-10	55.78	56.705000	54.9885	55.63	-0.572%	413,254	-22.722%
2024-12-09	57.27	57.410000	55.9000	55.95	-2.083%	525,692	-23.164%
2024-12-06	57.10	57.350000	56.4450	57.14	+1.025%	342,223	-24.764%
2024-12-05	57.69	57.835000	56.5200	56.56	-1.015%	394,117	-23.992%
2024-12-04	57.46	57.545000	56.4400	57.14	-0.262%	500,828	-24.764%
2024-12-03	58.01	58.290000	57.1500	57.29	-1.292%	392,030	-24.961%
2024-12-02	57.92	58.540000	57.3600	58.04	+0.259%	471,183	-25.930%
2024-11-29	59.18	59.180000	57.6000	57.89	-0.907%	229,224	-25.738%
2024-11-27	58.97	59.500000	58.3400	58.42	+0.069%	374,726	-26.412%
2024-11-26	58.33	59.050000	58.1300	58.38	-0.866%	469,232	-26.362%
2024-11-25	59.05	60.670000	58.8900	58.89	+0.960%	856,696	-26.999%
2024-11-22	57.37	58.550000	57.1600	58.33	+2.172%	511,532	-26.299%
2024-11-21	56.00	58.000000	55.6800	57.09	+2.239%	567,316	-24.698%
2024-11-20	55.19	55.965000	55.0000	55.84	0.000%	312,132	-23.012%
2024-11-19	55.82	56.515000	55.4200	55.84	-1.151%	416,579	-23.012%
2024-11-18	56.20	57.000000	55.9200	56.49	+0.445%	409,853	-23.898%
2024-11-15	56.98	56.980000	55.6000	56.24	-0.053%	330,440	-23.560%
2024-11-14	57.37	57.390000	56.0600	56.27	-1.246%	440,227	-23.600%
2024-11-13	57.64	58.760000	56.7100	56.98	-0.297%	575,160	-24.552%
2024-11-12	58.21	58.775000	57.0300	57.15	-1.922%	552,978	-24.777%
2024-11-11	57.50	59.195000	57.1000	58.27	+3.242%	757,504	-26.223%
2024-11-08	56.39	56.950000	55.7200	56.44	+0.840%	897,093	-23.831%
2024-11-07	57.00	57.365000	55.7950	55.97	-3.317%	902,964	-23.191%
2024-11-06	57.02	58.500000	56.3000	57.89	+11.113%	1,753,435	-25.738%
2024-11-05	51.00	52.260000	50.8700	52.10	+2.277%	534,127	-17.486%
2024-11-04	51.23	51.500000	50.6500	50.94	-1.432%	419,061	-15.607%
2024-11-01	52.52	52.520000	51.3500	51.68	-0.901%	662,150	-16.815%
2024-10-31	53.35	53.640000	52.1200	52.15	-2.194%	627,887	-17.565%
2024-10-30	52.21	53.930000	52.2100	53.32	+1.350%	758,308	-19.374%
2024-10-29	51.68	52.620000	51.4000	52.61	+1.095%	708,064	-18.285%
2024-10-28	50.28	52.140000	49.7700	52.04	+4.962%	999,564	-17.390%
2024-10-25	48.99	50.100000	48.0650	49.58	+3.876%	1,149,902	-13.292%
2024-10-24	47.18	47.830000	46.4300	47.73	+1.273%	719,845	-9.931%
2024-10-23	46.35	47.200000	46.3500	47.13	+1.268%	389,831	-8.784%
2024-10-22	45.91	46.710000	45.7400	46.54	+1.616%	380,532	-7.628%
2024-10-21	47.60	47.600000	45.7100	45.80	-3.903%	530,994	-6.135%
2024-10-18	49.22	49.220000	47.6100	47.66	-3.012%	470,077	-9.799%
2024-10-17	48.88	49.360000	48.5100	49.14	+0.245%	394,454	-12.515%
2024-10-16	48.74	49.400000	48.3600	49.02	+2.338%	441,217	-12.301%
2024-10-15	47.69	49.135000	47.2700	47.90	+1.419%	412,759	-10.251%
2024-10-14	46.82	47.520000	46.5600	47.23	+0.984%	295,565	-8.977%
2024-10-11	45.69	47.430000	45.6250	46.77	+3.063%	422,472	-8.082%
2024-10-10	45.25	45.520000	44.5300	45.38	-0.787%	390,523	-5.267%
2024-10-09	44.62	45.945000	44.5000	45.74	+2.098%	442,568	-6.012%
2024-10-08	45.36	45.440000	44.7600	44.80	-1.387%	347,516	-4.040%
2024-10-07	45.14	45.550000	44.9850	45.43	-0.307%	457,083	-5.371%
2024-10-04	45.79	45.890000	45.1800	45.57	+2.015%	408,963	-5.662%
2024-10-03	43.94	44.810000	43.7000	44.67	+0.881%	523,296	-3.761%
2024-10-02	44.19	44.875000	44.0600	44.28	+0.431%	388,239	-2.913%
2024-10-01	45.39	45.390000	43.8100	44.09	-3.523%	432,077	-2.495%
2024-09-30	44.96	46.150000	44.8950	45.70	+1.106%	413,265	-5.930%
2024-09-27	45.55	45.820000	44.9000	45.20	+0.244%	385,120	-4.889%
2024-09-26	45.06	45.290000	44.5000	45.09	+1.898%	676,429	-4.657%
2024-09-25	45.33	45.330000	44.0350	44.25	-1.993%	486,257	-2.847%
2024-09-24	45.92	46.310000	44.9650	45.15	-1.933%	642,553	-4.784%
2024-09-23	46.55	46.800000	45.6800	46.04	-0.433%	531,742	-6.625%
2024-09-20	47.10	47.385000	46.2300	46.24	-2.571%	2,265,419	-7.029%
2024-09-19	47.07	47.490000	46.1900	47.46	+3.783%	776,708	-9.418%
2024-09-18	44.78	47.140000	44.2600	45.73	+1.849%	714,564	-5.992%
2024-09-17	45.26	45.920000	44.6800	44.90	+0.089%	712,758	-4.254%
2024-09-16	44.56	45.340000	43.6300	44.86	+1.150%	599,872	-4.169%
2024-09-13	43.29	44.370000	43.2900	44.35	+4.035%	697,541	-3.067%
2024-09-12	42.77	42.820000	42.0100	42.63	+0.566%	483,407	+0.844%
2024-09-11	42.11	42.600000	41.0500	42.39	-0.610%	659,690	+1.415%
2024-09-10	43.09	43.165000	41.8300	42.65	-1.021%	480,156	+0.797%
2024-09-09	43.52	43.830000	42.8500	43.09	-0.646%	609,265	-0.232%
2024-09-06	44.34	44.800000	43.1700	43.37	-2.188%	415,753	-0.876%
2024-09-05	45.44	45.440000	44.0300	44.34	-1.467%	531,857	-3.045%
2024-09-04	46.61	46.997500	45.0000	45.00	-3.743%	1,115,489	-4.467%
2024-09-03	46.82	47.470000	46.5200	46.75	-1.163%	804,878	-8.043%
2024-08-30	47.10	47.320000	46.5000	47.30	+0.939%	599,198	-9.112%
2024-08-29	46.92	47.020000	46.1400	46.86	+0.666%	611,054	-8.259%
2024-08-28	46.16	46.990000	46.1600	46.55	+0.064%	686,070	-7.648%
2024-08-27	46.31	46.620000	45.7700	46.52	-0.129%	588,597	-7.588%
2024-08-26	47.50	47.710000	46.5700	46.58	-0.830%	826,963	-7.707%
2024-08-23	44.58	47.580000	44.5800	46.97	+6.219%	906,101	-8.473%
2024-08-22	43.58	44.545000	43.5800	44.22	+1.259%	361,250	-2.782%
2024-08-21	43.74	43.770000	43.0700	43.67	+0.924%	291,357	-1.557%
2024-08-20	43.65	43.650000	43.0000	43.27	-1.592%	394,422	-0.647%
2024-08-19	43.67	44.060000	43.4550	43.97	+0.618%	298,707	-2.229%
2024-08-16	42.91	44.150000	42.9100	43.70	+1.604%	425,718	-1.625%
2024-08-15	43.17	43.670000	42.9900	43.01	+2.356%	496,541	-0.047%
2024-08-14	42.37	42.370000	41.3700	42.02	-0.166%	414,684	+2.308%
2024-08-13	41.89	42.170000	41.2200	42.09	+1.056%	431,989	+2.138%
2024-08-12	42.29	42.870000	41.1600	41.65	-0.691%	513,275	+3.217%
2024-08-09	42.00	42.030000	41.4450	41.94	-0.095%	431,180	+2.504%
2024-08-08	41.43	42.100000	41.2600	41.98	+3.044%	398,531	+2.406%
2024-08-07	41.46	41.680000	40.6200	40.74	+0.172%	466,415	+5.523%
2024-08-06	40.50	41.270000	39.8700	40.67	+0.098%	532,567	+5.704%
2024-08-05	39.00	41.370000	38.5100	40.63	-0.781%	875,347	+5.809%
2024-08-02	40.70	41.260000	39.9200	40.95	-3.579%	601,715	+4.982%
2024-08-01	44.80	44.800000	41.9000	42.47	-5.010%	854,881	+1.224%
2024-07-31	44.52	46.150000	44.1100	44.71	-0.022%	606,991	-3.847%
2024-07-30	44.89	45.290000	44.3500	44.72	+0.067%	425,984	-3.869%
2024-07-29	46.36	46.560000	44.5780	44.69	-3.331%	498,626	-3.804%
2024-07-26	45.72	46.780000	45.6200	46.23	+2.030%	718,397	-7.008%
2024-07-25	43.75	46.140000	43.6650	45.31	+3.637%	706,629	-5.120%
2024-07-24	44.83	45.690000	43.7100	43.72	-3.274%	724,345	-1.670%
2024-07-23	43.28	45.660000	43.2800	45.20	+3.102%	841,022	-4.889%
2024-07-22	42.61	44.250000	42.0900	43.84	+1.882%	646,244	-1.939%
2024-07-19	43.91	43.950000	42.2000	43.03	-0.555%	834,032	-0.093%
2024-07-18	43.47	44.490000	42.6150	43.27	-1.882%	1,122,534	-0.647%
2024-07-17	42.57	44.750000	42.5700	44.10	+1.543%	1,107,503	-2.517%
2024-07-16	41.68	43.520000	41.5500	43.43	+5.234%	878,319	-1.013%
2024-07-15	40.15	41.420000	40.0900	41.27	+4.746%	512,674	+4.168%
2024-07-12	40.09	40.510000	39.2800	39.40	-1.030%	687,456	+9.112%
2024-07-11	38.60	40.230000	38.2800	39.81	+5.737%	1,440,820	+7.988%
2024-07-10	36.42	37.690000	36.3200	37.65	+3.151%	348,982	+14.183%
2024-07-09	35.78	36.510000	35.5700	36.50	+0.579%	485,199	+17.781%
2024-07-08	36.78	36.990000	36.2600	36.29	-0.466%	421,015	+18.462%
2024-07-05	36.64	36.790000	36.3300	36.46	-0.762%	290,319	+17.910%
2024-07-03	37.52	37.520000	36.7200	36.74	-2.313%	317,098	+17.011%
2024-07-02	37.00	37.630000	36.8101	37.61	+1.594%	332,663	+14.305%
2024-07-01	37.32	37.721600	36.6500	37.02	-0.804%	460,656	+16.126%
2024-06-28	36.61	37.385000	36.4100	37.32	+2.895%	2,355,552	+15.193%
2024-06-27	36.02	36.460000	35.5700	36.27	+0.890%	373,354	+18.528%
2024-06-26	35.45	36.120000	35.2600	35.95	+0.813%	392,142	+19.583%
2024-06-25	36.10	36.300000	35.6400	35.66	-1.871%	304,776	+20.555%
2024-06-24	35.60	36.660000	35.5000	36.34	+2.337%	481,710	+18.299%
2024-06-21	35.05	35.520000	34.7110	35.51	+0.311%	1,244,411	+21.064%
2024-06-20	35.81	36.200000	35.3600	35.40	-1.912%	581,021	+21.441%
2024-06-18	35.81	36.425000	35.8100	36.09	+0.250%	343,038	+19.119%
2024-06-17	35.04	36.020000	35.0100	36.00	+2.041%	369,721	+19.417%
2024-06-14	35.08	35.570000	35.0100	35.28	-1.425%	282,764	+21.854%
2024-06-13	35.94	36.040000	35.4200	35.79	-0.583%	354,776	+20.117%
2024-06-12	36.43	37.000000	35.8700	36.00	+2.564%	478,728	+19.417%
2024-06-11	34.73	35.470000	34.4800	35.10	-0.028%	582,294	+22.479%
2024-06-10	35.32	35.665000	35.0200	35.11	-2.499%	429,148	+22.444%
2024-06-07	35.60	36.230000	35.6000	36.01	-0.470%	326,298	+19.384%
2024-06-06	36.03	36.440000	35.7700	36.18	-0.083%	273,049	+18.823%
2024-06-05	36.43	36.630000	35.9300	36.21	+0.527%	309,206	+18.724%
2024-06-04	36.20	36.510000	36.0000	36.02	-1.826%	311,593	+19.350%
2024-06-03	38.00	38.000000	36.6494	36.69	-1.846%	209,832	+17.171%
2024-05-31	37.06	37.440000	36.9058	37.38	+1.438%	549,119	+15.008%
2024-05-30	36.61	37.020000	36.2950	36.85	+2.446%	340,605	+16.662%
2024-05-29	36.44	36.440000	35.7600	35.97	-3.488%	364,999	+19.516%
2024-05-28	37.85	37.850000	37.0600	37.27	-1.193%	419,341	+15.347%
2024-05-24	37.98	38.299900	37.4000	37.72	-0.079%	386,429	+13.971%
2024-05-23	38.76	38.760000	37.5200	37.75	-2.329%	318,632	+13.881%
2024-05-22	38.87	39.170000	38.4700	38.65	-1.075%	336,448	+11.229%
2024-05-21	38.99	39.435000	38.9500	39.07	-0.306%	297,707	+10.033%
2024-05-20	39.28	39.600000	38.9500	39.19	-0.204%	381,086	+9.696%
2024-05-17	38.87	39.320000	38.8000	39.27	+1.211%	269,755	+9.473%
2024-05-16	38.95	39.380000	38.7100	38.80	-0.691%	297,257	+10.799%
2024-05-15	39.51	39.680000	38.7300	39.07	+0.360%	354,948	+10.033%
2024-05-14	39.43	39.430000	38.5800	38.93	+0.568%	365,976	+10.429%
2024-05-13	39.24	39.350000	38.7000	38.71	-0.412%	330,282	+11.057%
2024-05-10	38.98	39.030000	38.5350	38.87	+0.077%	285,629	+10.599%
2024-05-09	38.76	39.030000	38.4850	38.84	+0.129%	396,670	+10.685%
2024-05-08	37.66	38.810000	37.5300	38.79	+1.651%	471,786	+10.828%
2024-05-07	38.05	38.600000	37.9600	38.16	+0.686%	635,071	+12.657%
2024-05-06	38.23	38.475000	37.9000	37.90	-0.026%	435,647	+13.430%
2024-05-03	38.44	38.670000	37.7700	37.91	+0.691%	367,867	+13.400%
2024-05-02	37.41	37.720000	37.1700	37.65	+2.033%	403,107	+14.183%
2024-05-01	36.65	37.830000	36.3800	36.90	+1.990%	425,759	+16.504%
2024-04-30	36.69	37.010000	36.1600	36.18	-2.375%	398,013	+18.823%
2024-04-29	37.33	37.430000	36.9250	37.06	-0.162%	418,929	+16.001%
2024-04-26	37.46	37.850000	37.0600	37.12	-0.749%	366,404	+15.814%
2024-04-25	37.84	37.840000	36.9000	37.40	-1.423%	646,376	+14.947%
2024-04-24	37.90	38.515000	37.7300	37.94	-1.172%	541,735	+13.310%
2024-04-23	37.60	38.744500	37.5400	38.39	+1.857%	535,849	+11.982%
2024-04-22	36.63	37.710000	35.8300	37.69	+2.030%	728,224	+14.062%
2024-04-19	34.92	37.110000	34.3499	36.94	+5.242%	1,475,725	+16.378%
2024-04-18	34.95	35.810000	34.7900	35.10	+0.804%	835,749	+22.479%
2024-04-17	35.29	35.610000	34.8200	34.82	-0.143%	979,969	+23.464%
2024-04-16	35.67	35.921200	34.7800	34.87	-3.541%	877,705	+23.286%
2024-04-15	36.03	36.580000	35.4900	36.15	+0.222%	503,577	+18.921%
2024-04-12	36.04	36.515000	35.8600	36.07	-0.988%	439,721	+19.185%
2024-04-11	37.01	37.010000	36.2900	36.43	-0.654%	783,758	+18.007%
2024-04-10	38.41	38.500000	36.2400	36.67	-7.516%	867,211	+17.235%
2024-04-09	39.20	39.820000	39.0250	39.65	+1.797%	591,188	+8.424%
2024-04-08	38.34	39.090000	38.2350	38.95	+1.830%	371,699	+10.372%
2024-04-05	37.77	38.535000	37.7000	38.25	+0.183%	391,729	+12.392%
2024-04-04	38.46	38.840000	38.0700	38.18	+0.979%	360,996	+12.598%
2024-04-03	37.61	38.106400	37.4400	37.81	-0.421%	422,646	+13.700%
2024-04-02	38.31	38.520000	37.7200	37.97	-2.265%	494,357	+13.221%
2024-04-01	40.18	40.180000	38.7100	38.85	-3.550%	441,728	+10.656%
2024-03-28	39.85	40.510000	39.6950	40.28	+1.054%	737,599	+6.728%
2024-03-27	38.39	39.890000	38.1850	39.86	+4.619%	477,297	+7.852%
2024-03-26	38.75	38.760000	37.8700	38.10	-0.730%	442,283	+12.835%
2024-03-25	38.40	38.800000	38.0600	38.38	+0.550%	352,058	+12.011%
2024-03-22	39.00	39.000000	37.9950	38.17	-1.977%	505,608	+12.628%
2024-03-21	38.59	39.510000	38.5900	38.94	+1.751%	530,961	+10.401%
2024-03-20	37.31	39.190000	37.0685	38.27	+2.081%	1,442,467	+12.333%
2024-03-19	37.21	37.740000	37.1900	37.49	+0.267%	600,405	+14.671%
2024-03-18	37.78	37.910000	37.2850	37.39	-1.346%	629,092	+14.977%
2024-03-15	37.60	38.410000	37.5300	37.90	+0.531%	1,684,717	+13.430%
2024-03-14	39.19	39.290000	37.3400	37.70	-4.581%	654,055	+14.032%
2024-03-13	40.25	40.820000	39.1600	39.51	-1.960%	615,215	+8.808%
2024-03-12	40.34	40.600000	39.7300	40.30	-0.714%	693,710	+6.675%
2024-03-11	40.30	40.710000	40.1615	40.59	+0.297%	704,924	+5.913%
2024-03-08	40.76	40.870000	40.1100	40.47	+0.998%	751,687	+6.227%
2024-03-07	40.37	40.630000	39.8500	40.07	+0.907%	458,196	+7.287%
2024-03-06	39.35	40.660000	38.7850	39.71	+0.659%	668,348	+8.260%
2024-03-05	37.35	39.600000	37.3500	39.45	+4.809%	514,736	+8.973%
2024-03-04	37.88	38.200000	37.4000	37.64	+0.320%	446,811	+14.214%
2024-03-01	37.09	37.560000	35.8750	37.52	+0.267%	648,072	+14.579%
2024-02-29	36.89	37.710000	36.5800	37.42	+3.944%	749,211	+14.885%
2024-02-28	35.65	36.170000	35.6000	36.00	-0.305%	701,749	+19.417%
2024-02-27	36.48	36.745000	35.8800	36.11	-0.028%	494,795	+19.053%
2024-02-26	36.08	36.480000	35.6700	36.12	-0.878%	641,849	+19.020%
2024-02-23	36.60	36.930000	36.0900	36.44	-0.627%	611,376	+17.975%
2024-02-22	36.54	36.820000	36.1700	36.67	-0.191%	682,047	+17.235%
2024-02-21	37.30	37.390000	36.5500	36.74	-1.870%	573,823	+17.011%
2024-02-20	37.22	37.800000	37.0750	37.44	-0.505%	349,017	+14.824%
2024-02-16	37.98	37.990000	37.3000	37.63	-2.260%	705,055	+14.244%
2024-02-15	36.16	38.810000	36.1600	38.50	+7.422%	887,682	+11.662%
2024-02-14	35.90	36.372600	34.9900	35.84	+1.530%	1,079,138	+19.950%
2024-02-13	35.88	36.210000	34.7400	35.30	-5.564%	1,242,276	+21.785%
2024-02-12	36.76	37.840000	36.7600	37.38	+1.797%	1,059,645	+15.008%
2024-02-09	36.83	36.990000	36.0300	36.72	-0.054%	969,370	+17.075%
2024-02-08	36.81	37.600000	36.4950	36.74	-0.434%	842,805	+17.011%
2024-02-07	37.11	37.340000	36.1200	36.90	-0.054%	684,394	+16.504%
2024-02-06	36.75	37.300000	36.4600	36.92	+0.136%	726,497	+16.441%
2024-02-05	36.97	37.220000	35.8600	36.87	-1.628%	907,959	+16.599%
2024-02-02	37.24	37.830000	36.8300	37.48	-2.039%	1,056,156	+14.701%
2024-02-01	38.74	39.112500	36.6300	38.26	-1.035%	2,115,559	+12.363%
2024-01-31	40.14	40.365000	38.5500	38.66	-5.845%	1,214,273	+11.200%
2024-01-30	40.99	41.470000	40.9200	41.06	+0.171%	1,547,827	+4.700%
2024-01-29	41.65	42.600000	40.4100	40.99	-2.219%	1,424,666	+4.879%
2024-01-26	40.58	42.750000	39.6450	41.92	+8.348%	1,595,301	+2.552%
2024-01-25	41.07	41.130000	38.5500	38.69	-4.540%	1,497,095	+11.114%
2024-01-24	41.94	42.250000	40.3600	40.53	-2.267%	1,027,220	+6.070%
2024-01-23	42.00	42.130000	40.4300	41.47	-0.575%	1,225,067	+3.665%
2024-01-22	41.41	41.950000	40.8300	41.71	+1.657%	864,062	+3.069%
2024-01-19	39.82	41.040000	39.1500	41.03	+3.611%	586,994	+4.777%
2024-01-18	39.53	40.050000	39.3500	39.60	+0.635%	556,295	+8.561%
2024-01-17	38.36	39.568400	38.1400	39.35	+0.025%	518,389	+9.250%
2024-01-16	39.35	39.930000	39.1600	39.34	-1.379%	538,516	+9.278%
2024-01-12	40.80	41.050000	39.5200	39.89	-1.066%	418,443	+7.771%
2024-01-11	40.16	40.380000	39.2650	40.32	-0.690%	667,528	+6.622%
2024-01-10	39.62	40.630000	39.4401	40.60	+1.703%	567,437	+5.887%
2024-01-09	39.91	40.205000	39.5300	39.92	-1.675%	428,869	+7.690%
2024-01-08	40.22	40.640000	39.8450	40.60	+0.845%	410,620	+5.887%
2024-01-05	39.71	40.990000	39.7100	40.26	+0.174%	426,968	+6.781%
2024-01-04	39.92	40.585000	39.9200	40.19	+1.031%	556,396	+6.967%
2024-01-03	41.34	41.340000	39.7300	39.78	-5.037%	954,968	+8.069%
2024-01-02	40.91	42.470000	40.7700	41.89	+1.379%	712,549	+2.626%
2023-12-29	42.29	42.420000	41.2800	41.32	-2.776%	553,613	+4.042%
2023-12-28	42.40	42.740800	42.0900	42.50	-0.235%	373,593	+1.153%
2023-12-27	42.91	43.205000	42.5300	42.60	-0.467%	520,392	+0.915%
2023-12-26	42.18	43.190000	42.1800	42.80	+1.808%	453,526	+0.444%
2023-12-22	42.42	42.930000	41.7200	42.04	-0.119%	594,349	+2.260%
2023-12-21	42.44	42.557500	41.5600	42.09	+0.310%	580,138	+2.138%
2023-12-20	42.59	43.640000	41.9200	41.96	-1.687%	633,814	+2.455%
2023-12-19	42.25	43.500000	41.9000	42.68	+1.233%	731,189	+0.726%
2023-12-18	43.78	43.780000	41.5800	42.16	-2.991%	1,082,809	+1.969%
2023-12-15	43.56	44.060000	42.4900	43.46	+1.376%	2,805,042	-1.081%

document.getElementById("FgjbVP").onerror = function(){this.style.display='none';}; .dark-mode .RZ6kdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZ6kdq{ color: #333333; background-color: white; border: 2px solid #333333; }GBCIGlacier Bancorp Incstock NYSE

GBCI
Glacier Bancorp Inc
stock NYSE