Dark

GBCI
Glacier Bancorp Inc
stock NYSE

At Close

Jul 25, 2025 3:59:53 PM EDT

45.33USD+1.717%(+0.77)900,773

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 8:12:30 AM EDT

46.00USD+3.232%(+1.44)1,217

After-hours

Jul 24, 2025 4:00:30 PM EDT

44.56USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	45.4500	45.460000	43.7700	45.3100	+1.683%	900,773	0.000%
2025-07-24	45.5800	45.785100	44.5400	44.5600	-2.877%	737,768	+1.683%
2025-07-23	46.0600	46.080000	45.3500	45.8800	+0.438%	650,154	-1.242%
2025-07-22	45.1900	46.080000	44.9700	45.6800	+1.084%	920,453	-0.810%
2025-07-21	45.9900	46.185000	45.1600	45.1900	-1.138%	666,044	+0.266%
2025-07-18	45.9800	46.110000	45.3700	45.7100	-0.175%	615,216	-0.875%
2025-07-17	45.0900	46.010000	45.0900	45.7900	+1.710%	819,615	-1.048%
2025-07-16	44.6800	45.335000	43.8100	45.0200	+1.511%	853,000	+0.644%
2025-07-15	46.5500	46.620000	44.2800	44.3500	-5.012%	754,370	+2.165%
2025-07-14	46.0500	46.730000	46.0300	46.6900	+1.082%	688,750	-2.956%
2025-07-11	46.3600	46.700000	46.0400	46.1900	-1.007%	703,436	-1.905%
2025-07-10	45.9000	47.110000	45.7500	46.6600	+1.039%	887,796	-2.893%
2025-07-09	46.0900	46.380000	45.6750	46.1800	+0.501%	550,449	-1.884%
2025-07-08	45.5300	46.510000	45.3150	45.9500	+0.503%	681,699	-1.393%
2025-07-07	46.7100	47.265000	45.6100	45.7200	-2.889%	901,976	-0.897%
2025-07-03	46.6500	47.265000	46.6500	47.0800	+1.531%	494,023	-3.760%
2025-07-02	45.7200	46.465000	45.2600	46.3700	+2.047%	1,102,349	-2.286%
2025-07-01	42.7300	45.460000	42.7300	45.4400	+5.478%	1,174,264	-0.286%
2025-06-30	43.1500	43.485000	42.7300	43.0800	+0.607%	956,625	+5.176%
2025-06-27	43.9000	43.975000	42.6848	42.8200	-1.857%	1,896,105	+5.815%
2025-06-26	43.0100	43.740000	42.7900	43.6300	+1.797%	1,058,357	+3.851%
2025-06-25	42.3400	43.280000	42.0000	42.8600	+1.684%	1,192,471	+5.716%
2025-06-24	42.0800	42.825000	41.9600	42.1500	+1.371%	529,487	+7.497%
2025-06-23	40.2600	41.610000	40.1700	41.5800	+2.794%	542,974	+8.971%
2025-06-20	40.6800	40.895000	40.3200	40.4500	-0.049%	1,667,568	+12.015%
2025-06-18	39.9600	40.820000	39.9600	40.4700	+0.697%	510,091	+11.959%
2025-06-17	40.4400	40.945000	40.1250	40.1900	-2.071%	482,054	+12.739%
2025-06-16	41.7900	41.790000	40.9800	41.0400	-0.170%	377,718	+10.404%
2025-06-13	41.6400	41.966800	41.0000	41.1100	-3.065%	438,042	+10.216%
2025-06-12	42.6200	42.800500	42.1200	42.4100	-1.257%	496,612	+6.838%
2025-06-11	43.6600	44.050000	42.9400	42.9500	-1.423%	484,381	+5.495%
2025-06-10	43.0400	43.815000	42.8327	43.5700	+1.420%	660,364	+3.994%
2025-06-09	42.8900	43.440000	42.6505	42.9600	+1.297%	643,737	+5.470%
2025-06-06	42.4300	42.585000	41.7900	42.4100	+2.217%	543,187	+6.838%
2025-06-05	41.4800	41.760000	41.0700	41.4900	+0.679%	805,772	+9.207%
2025-06-04	41.7800	41.965000	41.1900	41.2100	-1.506%	354,385	+9.949%
2025-06-03	41.0800	41.850000	40.8800	41.8400	+1.825%	556,254	+8.293%
2025-06-02	41.3300	41.335000	40.5700	41.0900	-0.916%	1,458,158	+10.270%
2025-05-30	41.4800	41.810000	41.2500	41.4700	-0.694%	558,634	+9.260%
2025-05-29	41.2500	41.800000	40.9100	41.7600	+1.507%	680,430	+8.501%
2025-05-28	41.7400	41.845000	41.0200	41.1400	-1.461%	509,199	+10.136%
2025-05-27	41.3300	41.760000	40.8600	41.7500	+2.656%	547,108	+8.527%
2025-05-23	40.1700	40.920000	40.0900	40.6700	-1.166%	356,913	+11.409%
2025-05-22	40.4900	41.490000	40.3900	41.1500	+0.734%	802,004	+10.109%
2025-05-21	42.0200	42.035000	40.8100	40.8500	-3.746%	660,730	+10.918%
2025-05-20	42.4000	42.520000	41.9800	42.4400	-0.188%	1,111,917	+6.762%
2025-05-19	42.1400	42.550000	42.1000	42.5200	-0.515%	644,380	+6.562%
2025-05-16	43.3600	43.520000	42.5500	42.7400	-1.679%	2,138,324	+6.013%
2025-05-15	43.4600	43.930000	43.0100	43.4700	+0.207%	409,662	+4.233%
2025-05-14	43.7200	43.950000	43.3800	43.3800	-1.476%	443,181	+4.449%
2025-05-13	44.4500	44.450000	43.7450	44.0300	-0.294%	370,057	+2.907%
2025-05-12	44.3800	44.700000	43.4150	44.1600	+4.794%	636,713	+2.604%
2025-05-09	42.2700	42.420000	42.0600	42.1400	-0.449%	343,577	+7.523%
2025-05-08	41.7100	42.690000	41.4800	42.3300	+2.868%	497,906	+7.040%
2025-05-07	41.4300	41.825000	41.0500	41.1500	+0.122%	485,890	+10.109%
2025-05-06	41.1700	41.690000	40.8000	41.1000	-1.415%	333,131	+10.243%
2025-05-05	41.3100	42.355000	41.2500	41.6900	-0.525%	505,907	+8.683%
2025-05-02	41.7100	42.210000	41.3000	41.9100	+2.070%	915,364	+8.113%
2025-05-01	40.7300	41.580000	40.2700	41.0600	+0.736%	446,456	+10.351%
2025-04-30	40.2600	41.145000	39.7700	40.7600	-1.451%	664,236	+11.163%
2025-04-29	40.7900	41.410000	39.9800	41.3600	+1.100%	518,180	+9.550%
2025-04-28	40.8100	41.250000	40.2950	40.9100	+0.245%	513,320	+10.755%
2025-04-25	42.3500	42.560000	40.2800	40.8100	-4.247%	962,475	+11.027%
2025-04-24	41.6300	42.640000	41.2750	42.6200	+1.913%	765,867	+6.312%
2025-04-23	41.9400	42.760000	41.5650	41.8200	+3.056%	630,840	+8.345%
2025-04-22	39.5500	40.820000	39.1600	40.5800	+3.283%	585,066	+11.656%
2025-04-21	39.0900	39.330000	38.5600	39.2900	-0.758%	418,968	+15.322%
2025-04-17	39.2700	40.025000	39.2450	39.5900	+0.738%	554,540	+14.448%
2025-04-16	39.0600	39.710000	38.6800	39.3000	+0.076%	469,656	+15.293%
2025-04-15	38.6700	39.700000	38.6700	39.2700	+1.788%	438,241	+15.381%
2025-04-14	38.8300	38.830000	37.5000	38.5800	+1.074%	526,282	+17.444%
2025-04-11	38.0900	38.422500	37.2100	38.1700	-0.986%	570,358	+18.706%
2025-04-10	40.1800	40.465000	37.3600	38.5500	-7.220%	857,017	+17.536%
2025-04-09	37.3700	41.910000	36.7600	41.5500	+9.775%	1,050,633	+9.049%
2025-04-08	39.9200	40.380000	37.1600	37.8500	-2.924%	815,102	+19.709%
2025-04-07	37.4700	40.500000	36.9600	38.9900	+1.115%	1,337,827	+16.209%
2025-04-04	38.8500	39.400000	37.8900	38.5600	-5.118%	1,788,968	+17.505%
2025-04-03	42.1800	42.983900	40.5700	40.6400	-8.695%	865,436	+11.491%
2025-04-02	43.4200	44.550000	43.4200	44.5100	+1.021%	456,102	+1.797%
2025-04-01	43.6900	44.370000	43.4000	44.0600	-0.362%	457,392	+2.837%
2025-03-31	43.2800	44.505524	43.1800	44.2200	+0.936%	573,791	+2.465%
2025-03-28	44.6600	44.850000	43.4200	43.8100	-2.166%	343,091	+3.424%
2025-03-27	45.5900	45.590000	44.5000	44.7800	-1.082%	596,027	+1.184%
2025-03-26	45.5400	46.309900	45.1700	45.2700	+0.066%	588,609	+0.088%
2025-03-25	45.4900	45.790000	45.1300	45.2400	-0.985%	616,249	+0.155%
2025-03-24	45.1800	45.895000	44.8600	45.6900	+3.138%	658,284	-0.832%
2025-03-21	44.2500	44.610000	43.6150	44.3000	-0.472%	1,779,563	+2.280%
2025-03-20	44.6600	45.420000	44.4600	44.5100	-1.809%	591,972	+1.797%
2025-03-19	45.0400	45.640000	44.6100	45.3300	+0.823%	444,213	-0.044%
2025-03-18	44.9100	45.180000	44.6175	44.9600	+0.045%	396,206	+0.778%
2025-03-17	44.9600	45.475000	44.6900	44.9400	-0.022%	481,941	+0.823%
2025-03-14	44.3400	44.985000	44.0850	44.9500	+2.066%	669,474	+0.801%
2025-03-13	44.5000	44.850000	43.9500	44.0400	-0.430%	816,908	+2.884%
2025-03-12	44.6200	44.820000	43.7550	44.2300	+0.249%	1,090,513	+2.442%
2025-03-11	45.7200	45.880000	44.0800	44.1200	-3.054%	995,604	+2.697%
2025-03-10	45.5800	46.360000	45.2000	45.5100	-1.600%	1,014,988	-0.439%
2025-03-07	45.5800	46.500000	44.9050	46.2500	+1.559%	681,654	-2.032%
2025-03-06	45.5000	45.840000	45.0000	45.5400	-1.150%	642,722	-0.505%
2025-03-05	46.2600	46.860000	45.2400	46.0700	-0.173%	796,802	-1.650%
2025-03-04	47.4100	47.410000	45.9100	46.1500	-3.954%	1,015,808	-1.820%
2025-03-03	48.9200	49.730000	47.6600	48.0500	-1.618%	599,870	-5.702%
2025-02-28	48.8700	49.520000	48.3500	48.8400	+0.660%	822,225	-7.228%
2025-02-27	48.2800	49.045000	48.1050	48.5200	+0.643%	810,150	-6.616%
2025-02-26	48.0000	48.590000	47.6400	48.2100	+0.731%	872,027	-6.015%
2025-02-25	47.7200	48.145000	47.4000	47.8600	+1.098%	632,752	-5.328%
2025-02-24	47.8100	48.000000	47.2100	47.3400	-0.358%	399,820	-4.288%
2025-02-21	49.8100	49.850000	47.4300	47.5100	-3.592%	618,668	-4.631%
2025-02-20	49.9500	50.045000	48.9400	49.2800	-1.597%	462,329	-8.056%
2025-02-19	49.6700	50.490000	49.6700	50.0800	-0.674%	439,082	-9.525%
2025-02-18	49.7600	50.670000	49.5350	50.4200	+1.184%	427,995	-10.135%
2025-02-14	50.7500	51.500000	49.6000	49.8300	-1.229%	344,189	-9.071%
2025-02-13	50.4300	50.470000	49.7400	50.4500	+0.578%	592,079	-10.188%
2025-02-12	50.2900	51.035000	49.9635	50.1600	-2.012%	623,594	-9.669%
2025-02-11	49.9800	51.210000	49.9800	51.1900	+1.729%	600,658	-11.487%
2025-02-10	50.7900	50.910000	50.1000	50.3200	-0.847%	595,243	-9.956%
2025-02-07	51.4100	51.410000	50.1600	50.7500	+0.059%	984,243	-10.719%
2025-02-06	50.7100	50.800000	50.1800	50.7200	+0.356%	427,615	-10.666%
2025-02-05	50.0300	50.580000	49.7500	50.5400	+1.568%	419,160	-10.348%
2025-02-04	48.7500	50.080000	48.5400	49.7600	+2.345%	497,658	-8.943%
2025-02-03	48.4500	49.275000	47.7700	48.6200	-2.114%	548,191	-6.808%
2025-01-31	49.6200	50.270000	49.2550	49.6700	+0.040%	583,035	-8.778%
2025-01-30	49.6400	50.045000	49.1550	49.6500	+1.555%	462,028	-8.741%
2025-01-29	49.6600	50.360000	48.6200	48.8900	-1.985%	536,487	-7.323%
2025-01-28	49.8500	50.360000	49.3000	49.8800	-0.558%	470,521	-9.162%
2025-01-27	50.6300	51.390000	49.7800	50.1600	-0.870%	738,798	-9.669%
2025-01-24	51.9800	51.980000	49.5800	50.6000	-1.461%	960,205	-10.455%
2025-01-23	51.1200	51.880000	51.0300	51.3500	-0.542%	779,037	-11.762%
2025-01-22	51.8500	52.460000	51.4500	51.6300	-1.149%	756,106	-12.241%
2025-01-21	51.6000	52.635000	51.4500	52.2300	+2.032%	505,611	-13.249%
2025-01-17	50.7900	51.320000	50.3400	51.1900	+1.952%	518,038	-11.487%
2025-01-16	50.7200	50.830000	49.5500	50.2100	-1.452%	516,978	-9.759%
2025-01-15	52.8000	52.811700	50.5225	50.9500	+0.374%	525,964	-11.070%
2025-01-14	48.5600	50.780000	48.4800	50.7600	+5.421%	1,066,009	-10.737%
2025-01-13	47.2000	48.250000	47.1100	48.1500	+0.943%	689,466	-5.898%
2025-01-10	47.9000	48.310000	47.0600	47.7000	-2.950%	528,895	-5.010%
2025-01-08	49.1800	49.565000	48.7800	49.1500	-0.787%	459,087	-7.813%
2025-01-07	50.7100	50.950000	48.8800	49.5400	-1.687%	663,305	-8.539%
2025-01-06	50.2800	51.830000	50.1146	50.3900	+0.079%	500,622	-10.081%
2025-01-03	49.7500	50.380000	49.0000	50.3500	+1.389%	378,733	-10.010%
2025-01-02	50.6000	50.820000	49.3200	49.6600	-1.115%	361,786	-8.760%
2024-12-31	50.3300	50.630000	49.9700	50.2200	+0.200%	341,136	-9.777%
2024-12-30	50.1000	50.600000	49.6050	50.1200	-0.338%	291,985	-9.597%
2024-12-27	50.6700	51.190000	49.7600	50.2900	-1.643%	322,075	-9.903%
2024-12-26	50.5900	51.240000	50.3400	51.1300	+0.373%	343,473	-11.383%
2024-12-24	50.5400	50.970000	50.0750	50.9400	+0.791%	279,618	-11.052%
2024-12-23	50.0000	50.720000	49.9050	50.5400	+0.178%	498,588	-10.348%
2024-12-20	49.3200	51.100000	49.3200	50.4500	+1.816%	1,448,816	-10.188%
2024-12-19	50.8900	51.870000	49.5300	49.5500	-0.880%	795,412	-8.557%
2024-12-18	53.5300	53.650000	49.6600	49.9900	-5.661%	756,211	-9.362%
2024-12-17	54.0100	54.350000	52.8500	52.9900	-2.592%	733,176	-14.493%
2024-12-16	54.7300	55.030000	53.9900	54.4000	-0.603%	729,177	-16.710%
2024-12-13	55.0700	55.380000	54.2600	54.7300	-1.031%	550,243	-17.212%
2024-12-12	56.0100	56.385000	55.1100	55.3000	-1.426%	463,684	-18.065%
2024-12-11	56.1900	57.220000	55.8500	56.1000	+0.845%	499,607	-19.234%
2024-12-10	55.7800	56.705000	54.9885	55.6300	-0.572%	413,254	-18.551%
2024-12-09	57.2700	57.410000	55.9000	55.9500	-2.083%	525,692	-19.017%
2024-12-06	57.1000	57.350000	56.4450	57.1400	+1.025%	342,223	-20.704%
2024-12-05	57.6900	57.835000	56.5200	56.5600	-1.015%	394,117	-19.890%
2024-12-04	57.4600	57.545000	56.4400	57.1400	-0.262%	500,828	-20.704%
2024-12-03	58.0100	58.290000	57.1500	57.2900	-1.292%	392,030	-20.911%
2024-12-02	57.9200	58.540000	57.3600	58.0400	+0.259%	471,183	-21.933%
2024-11-29	59.1800	59.180000	57.6000	57.8900	-0.907%	229,224	-21.731%
2024-11-27	58.9700	59.500000	58.3400	58.4200	+0.069%	374,726	-22.441%
2024-11-26	58.3300	59.050000	58.1300	58.3800	-0.866%	469,232	-22.388%
2024-11-25	59.0500	60.670000	58.8900	58.8900	+0.960%	856,696	-23.060%
2024-11-22	57.3700	58.550000	57.1600	58.3300	+2.172%	511,532	-22.321%
2024-11-21	56.0000	58.000000	55.6800	57.0900	+2.239%	567,316	-20.634%
2024-11-20	55.1900	55.965000	55.0000	55.8400	0.000%	312,132	-18.857%
2024-11-19	55.8200	56.515000	55.4200	55.8400	-1.151%	416,579	-18.857%
2024-11-18	56.2000	57.000000	55.9200	56.4900	+0.445%	409,853	-19.791%
2024-11-15	56.9800	56.980000	55.6000	56.2400	-0.053%	330,440	-19.435%
2024-11-14	57.3700	57.390000	56.0600	56.2700	-1.246%	440,227	-19.478%
2024-11-13	57.6400	58.760000	56.7100	56.9800	-0.297%	575,160	-20.481%
2024-11-12	58.2100	58.775000	57.0300	57.1500	-1.922%	552,978	-20.717%
2024-11-11	57.5000	59.195000	57.1000	58.2700	+3.242%	757,504	-22.241%
2024-11-08	56.3900	56.950000	55.7200	56.4400	+0.840%	897,093	-19.720%
2024-11-07	57.0000	57.365000	55.7950	55.9700	-3.317%	902,964	-19.046%
2024-11-06	57.0200	58.500000	56.3000	57.8900	+11.113%	1,753,435	-21.731%
2024-11-05	51.0000	52.260000	50.8700	52.1000	+2.277%	534,127	-13.033%
2024-11-04	51.2300	51.500000	50.6500	50.9400	-1.432%	419,061	-11.052%
2024-11-01	52.5200	52.520000	51.3500	51.6800	-0.901%	662,150	-12.326%
2024-10-31	53.3500	53.640000	52.1200	52.1500	-2.194%	627,887	-13.116%
2024-10-30	52.2100	53.930000	52.2100	53.3200	+1.350%	758,308	-15.023%
2024-10-29	51.6800	52.620000	51.4000	52.6100	+1.095%	708,064	-13.876%
2024-10-28	50.2800	52.140000	49.7700	52.0400	+4.962%	999,564	-12.932%
2024-10-25	48.9900	50.100000	48.0650	49.5800	+3.876%	1,149,902	-8.612%
2024-10-24	47.1800	47.830000	46.4300	47.7300	+1.273%	719,845	-5.070%
2024-10-23	46.3500	47.200000	46.3500	47.1300	+1.268%	389,831	-3.862%
2024-10-22	45.9100	46.710000	45.7400	46.5400	+1.616%	380,532	-2.643%
2024-10-21	47.6000	47.600000	45.7100	45.8000	-3.903%	530,994	-1.070%
2024-10-18	49.2200	49.220000	47.6100	47.6600	-3.012%	470,077	-4.931%
2024-10-17	48.8800	49.360000	48.5100	49.1400	+0.245%	394,454	-7.794%
2024-10-16	48.7400	49.400000	48.3600	49.0200	+2.338%	441,217	-7.568%
2024-10-15	47.6900	49.135000	47.2700	47.9000	+1.419%	412,759	-5.407%
2024-10-14	46.8200	47.520000	46.5600	47.2300	+0.984%	295,565	-4.065%
2024-10-11	45.6900	47.430000	45.6250	46.7700	+3.063%	422,472	-3.122%
2024-10-10	45.2500	45.520000	44.5300	45.3800	-0.787%	390,523	-0.154%
2024-10-09	44.6200	45.945000	44.5000	45.7400	+2.098%	442,568	-0.940%
2024-10-08	45.3600	45.440000	44.7600	44.8000	-1.387%	347,516	+1.138%
2024-10-07	45.1400	45.550000	44.9850	45.4300	-0.307%	457,083	-0.264%
2024-10-04	45.7900	45.890000	45.1800	45.5700	+2.015%	408,963	-0.571%
2024-10-03	43.9400	44.810000	43.7000	44.6700	+0.881%	523,296	+1.433%
2024-10-02	44.1900	44.875000	44.0600	44.2800	+0.431%	388,239	+2.326%
2024-10-01	45.3900	45.390000	43.8100	44.0900	-3.523%	432,077	+2.767%
2024-09-30	44.9600	46.150000	44.8950	45.7000	+1.106%	413,265	-0.853%
2024-09-27	45.5500	45.820000	44.9000	45.2000	+0.244%	385,120	+0.243%
2024-09-26	45.0600	45.290000	44.5000	45.0900	+1.898%	676,429	+0.488%
2024-09-25	45.3300	45.330000	44.0350	44.2500	-1.993%	486,257	+2.395%
2024-09-24	45.9200	46.310000	44.9650	45.1500	-1.933%	642,553	+0.354%
2024-09-23	46.5500	46.800000	45.6800	46.0400	-0.433%	531,742	-1.586%
2024-09-20	47.1000	47.385000	46.2300	46.2400	-2.571%	2,265,419	-2.011%
2024-09-19	47.0700	47.490000	46.1900	47.4600	+3.783%	776,708	-4.530%
2024-09-18	44.7800	47.140000	44.2600	45.7300	+1.849%	714,564	-0.918%
2024-09-17	45.2600	45.920000	44.6800	44.9000	+0.089%	712,758	+0.913%
2024-09-16	44.5600	45.340000	43.6300	44.8600	+1.150%	599,872	+1.003%
2024-09-13	43.2900	44.370000	43.2900	44.3500	+4.035%	697,541	+2.165%
2024-09-12	42.7700	42.820000	42.0100	42.6300	+0.566%	483,407	+6.287%
2024-09-11	42.1100	42.600000	41.0500	42.3900	-0.610%	659,690	+6.888%
2024-09-10	43.0900	43.165000	41.8300	42.6500	-1.021%	480,156	+6.237%
2024-09-09	43.5200	43.830000	42.8500	43.0900	-0.646%	609,265	+5.152%
2024-09-06	44.3400	44.800000	43.1700	43.3700	-2.188%	415,753	+4.473%
2024-09-05	45.4400	45.440000	44.0300	44.3400	-1.467%	531,857	+2.188%
2024-09-04	46.6100	46.997500	45.0000	45.0000	-3.743%	1,115,489	+0.689%
2024-09-03	46.8200	47.470000	46.5200	46.7500	-1.163%	804,878	-3.080%
2024-08-30	47.1000	47.320000	46.5000	47.3000	+0.939%	599,198	-4.207%
2024-08-29	46.9200	47.020000	46.1400	46.8600	+0.666%	611,054	-3.308%
2024-08-28	46.1600	46.990000	46.1600	46.5500	+0.064%	686,070	-2.664%
2024-08-27	46.3100	46.620000	45.7700	46.5200	-0.129%	588,597	-2.601%
2024-08-26	47.5000	47.710000	46.5700	46.5800	-0.830%	826,963	-2.726%
2024-08-23	44.5800	47.580000	44.5800	46.9700	+6.219%	906,101	-3.534%
2024-08-22	43.5800	44.545000	43.5800	44.2200	+1.259%	361,250	+2.465%
2024-08-21	43.7400	43.770000	43.0700	43.6700	+0.924%	291,357	+3.755%
2024-08-20	43.6500	43.650000	43.0000	43.2700	-1.592%	394,422	+4.715%
2024-08-19	43.6700	44.060000	43.4550	43.9700	+0.618%	298,707	+3.048%
2024-08-16	42.9100	44.150000	42.9100	43.7000	+1.604%	425,718	+3.684%
2024-08-15	43.1700	43.670000	42.9900	43.0100	+2.356%	496,541	+5.348%
2024-08-14	42.3700	42.370000	41.3700	42.0200	-0.166%	414,684	+7.830%
2024-08-13	41.8900	42.170000	41.2200	42.0900	+1.056%	431,989	+7.650%
2024-08-12	42.2900	42.870000	41.1600	41.6500	-0.691%	513,275	+8.788%
2024-08-09	42.0000	42.030000	41.4450	41.9400	-0.095%	431,180	+8.035%
2024-08-08	41.4300	42.100000	41.2600	41.9800	+3.044%	398,531	+7.932%
2024-08-07	41.4600	41.680000	40.6200	40.7400	+0.172%	466,415	+11.217%
2024-08-06	40.5000	41.270000	39.8700	40.6700	+0.098%	532,567	+11.409%
2024-08-05	39.0000	41.370000	38.5100	40.6300	-0.781%	875,347	+11.519%
2024-08-02	40.7000	41.260000	39.9200	40.9500	-3.579%	601,715	+10.647%
2024-08-01	44.8000	44.800000	41.9000	42.4700	-5.010%	854,881	+6.687%
2024-07-31	44.5200	46.150000	44.1100	44.7100	-0.022%	606,991	+1.342%
2024-07-30	44.8900	45.290000	44.3500	44.7200	+0.067%	425,984	+1.319%
2024-07-29	46.3600	46.560000	44.5780	44.6900	-3.331%	498,626	+1.387%
2024-07-26	45.7200	46.780000	45.6200	46.2300	+2.030%	718,397	-1.990%
2024-07-25	43.7500	46.140000	43.6650	45.3100	+3.637%	706,629	0.000%
2024-07-24	44.8300	45.690000	43.7100	43.7200	-3.274%	724,345	+3.637%
2024-07-23	43.2800	45.660000	43.2800	45.2000	+3.102%	841,022	+0.243%
2024-07-22	42.6100	44.250000	42.0900	43.8400	+1.882%	646,244	+3.353%
2024-07-19	43.9100	43.950000	42.2000	43.0300	-0.555%	834,032	+5.299%
2024-07-18	43.4700	44.490000	42.6150	43.2700	-1.882%	1,122,534	+4.715%
2024-07-17	42.5700	44.750000	42.5700	44.1000	+1.543%	1,107,503	+2.744%
2024-07-16	41.6800	43.520000	41.5500	43.4300	+5.234%	878,319	+4.329%
2024-07-15	40.1500	41.420000	40.0900	41.2700	+4.746%	512,674	+9.789%
2024-07-12	40.0900	40.510000	39.2800	39.4000	-1.030%	687,456	+15.000%
2024-07-11	38.6000	40.230000	38.2800	39.8100	+5.737%	1,440,820	+13.816%
2024-07-10	36.4200	37.690000	36.3200	37.6500	+3.151%	348,982	+20.345%
2024-07-09	35.7800	36.510000	35.5700	36.5000	+0.579%	485,199	+24.137%
2024-07-08	36.7800	36.990000	36.2600	36.2900	-0.466%	421,015	+24.855%
2024-07-05	36.6400	36.790000	36.3300	36.4600	-0.762%	290,319	+24.273%
2024-07-03	37.5200	37.520000	36.7200	36.7400	-2.313%	317,098	+23.326%
2024-07-02	37.0000	37.630000	36.8101	37.6100	+1.594%	332,663	+20.473%
2024-07-01	37.3200	37.721600	36.6500	37.0200	-0.804%	460,656	+22.393%
2024-06-28	36.6100	37.385000	36.4100	37.3200	+2.895%	2,355,552	+21.409%
2024-06-27	36.0200	36.460000	35.5700	36.2700	+0.890%	373,354	+24.924%
2024-06-26	35.4500	36.120000	35.2600	35.9500	+0.813%	392,142	+26.036%
2024-06-25	36.1000	36.300000	35.6400	35.6600	-1.871%	304,776	+27.061%
2024-06-24	35.6000	36.660000	35.5000	36.3400	+2.337%	481,710	+24.684%
2024-06-21	35.0500	35.520000	34.7110	35.5100	+0.311%	1,244,411	+27.598%
2024-06-20	35.8100	36.200000	35.3600	35.4000	-1.912%	581,021	+27.994%
2024-06-18	35.8100	36.425000	35.8100	36.0900	+0.250%	343,038	+25.547%
2024-06-17	35.0400	36.020000	35.0100	36.0000	+2.041%	369,721	+25.861%
2024-06-14	35.0800	35.570000	35.0100	35.2800	-1.425%	282,764	+28.430%
2024-06-13	35.9400	36.040000	35.4200	35.7900	-0.583%	354,776	+26.600%
2024-06-12	36.4300	37.000000	35.8700	36.0000	+2.564%	478,728	+25.861%
2024-06-11	34.7300	35.470000	34.4800	35.1000	-0.028%	582,294	+29.088%
2024-06-10	35.3200	35.665000	35.0200	35.1100	-2.499%	429,148	+29.052%
2024-06-07	35.6000	36.230000	35.6000	36.0100	-0.470%	326,298	+25.826%
2024-06-06	36.0300	36.440000	35.7700	36.1800	-0.083%	273,049	+25.235%
2024-06-05	36.4300	36.630000	35.9300	36.2100	+0.527%	309,206	+25.131%
2024-06-04	36.2000	36.510000	36.0000	36.0200	-1.826%	311,593	+25.791%
2024-06-03	38.0000	38.000000	36.6494	36.6900	-1.846%	209,832	+23.494%
2024-05-31	37.0600	37.440000	36.9058	37.3800	+1.438%	549,119	+21.215%
2024-05-30	36.6100	37.020000	36.2950	36.8500	+2.446%	340,605	+22.958%
2024-05-29	36.4400	36.440000	35.7600	35.9700	-3.488%	364,999	+25.966%
2024-05-28	37.8500	37.850000	37.0600	37.2700	-1.193%	419,341	+21.572%
2024-05-24	37.9800	38.299900	37.4000	37.7200	-0.079%	386,429	+20.122%
2024-05-23	38.7600	38.760000	37.5200	37.7500	-2.329%	318,632	+20.026%
2024-05-22	38.8700	39.170000	38.4700	38.6500	-1.075%	336,448	+17.232%
2024-05-21	38.9900	39.435000	38.9500	39.0700	-0.306%	297,707	+15.971%
2024-05-20	39.2800	39.600000	38.9500	39.1900	-0.204%	381,086	+15.616%
2024-05-17	38.8700	39.320000	38.8000	39.2700	+1.211%	269,755	+15.381%
2024-05-16	38.9500	39.380000	38.7100	38.8000	-0.691%	297,257	+16.778%
2024-05-15	39.5100	39.680000	38.7300	39.0700	+0.360%	354,948	+15.971%
2024-05-14	39.4300	39.430000	38.5800	38.9300	+0.568%	365,976	+16.388%
2024-05-13	39.2400	39.350000	38.7000	38.7100	-0.412%	330,282	+17.050%
2024-05-10	38.9800	39.030000	38.5350	38.8700	+0.077%	285,629	+16.568%
2024-05-09	38.7600	39.030000	38.4850	38.8400	+0.129%	396,670	+16.658%
2024-05-08	37.6600	38.810000	37.5300	38.7900	+1.651%	471,786	+16.808%
2024-05-07	38.0500	38.600000	37.9600	38.1600	+0.686%	635,071	+18.737%
2024-05-06	38.2300	38.475000	37.9000	37.9000	-0.026%	435,647	+19.551%
2024-05-03	38.4400	38.670000	37.7700	37.9100	+0.691%	367,867	+19.520%
2024-05-02	37.4100	37.720000	37.1700	37.6500	+2.033%	403,107	+20.345%
2024-05-01	36.6500	37.830000	36.3800	36.9000	+1.990%	425,759	+22.791%
2024-04-30	36.6900	37.010000	36.1600	36.1800	-2.375%	398,013	+25.235%
2024-04-29	37.3300	37.430000	36.9250	37.0600	-0.162%	418,929	+22.261%
2024-04-26	37.4600	37.850000	37.0600	37.1200	-0.749%	366,404	+22.064%
2024-04-25	37.8400	37.840000	36.9000	37.4000	-1.423%	646,376	+21.150%
2024-04-24	37.9000	38.515000	37.7300	37.9400	-1.172%	541,735	+19.425%
2024-04-23	37.6000	38.744500	37.5400	38.3900	+1.857%	535,849	+18.026%
2024-04-22	36.6300	37.710000	35.8300	37.6900	+2.030%	728,224	+20.218%
2024-04-19	34.9200	37.110000	34.3499	36.9400	+5.242%	1,475,725	+22.658%
2024-04-18	34.9500	35.810000	34.7900	35.1000	+0.804%	835,749	+29.088%
2024-04-17	35.2900	35.610000	34.8200	34.8200	-0.143%	979,969	+30.126%
2024-04-16	35.6700	35.921200	34.7800	34.8700	-3.541%	877,705	+29.940%
2024-04-15	36.0300	36.580000	35.4900	36.1500	+0.222%	503,577	+25.339%
2024-04-12	36.0400	36.515000	35.8600	36.0700	-0.988%	439,721	+25.617%
2024-04-11	37.0100	37.010000	36.2900	36.4300	-0.654%	783,758	+24.376%
2024-04-10	38.4100	38.500000	36.2400	36.6700	-7.516%	867,211	+23.561%
2024-04-09	39.2000	39.820000	39.0250	39.6500	+1.797%	591,188	+14.275%
2024-04-08	38.3400	39.090000	38.2350	38.9500	+1.830%	371,699	+16.329%
2024-04-05	37.7700	38.535000	37.7000	38.2500	+0.183%	391,729	+18.458%
2024-04-04	38.4600	38.840000	38.0700	38.1800	+0.979%	360,996	+18.675%
2024-04-03	37.6100	38.106400	37.4400	37.8100	-0.421%	422,646	+19.836%
2024-04-02	38.3100	38.520000	37.7200	37.9700	-2.265%	494,357	+19.331%
2024-04-01	40.1800	40.180000	38.7100	38.8500	-3.550%	441,728	+16.628%
2024-03-28	39.8500	40.510000	39.6950	40.2800	+1.054%	737,599	+12.488%
2024-03-27	38.3900	39.890000	38.1850	39.8600	+4.619%	477,297	+13.673%
2024-03-26	38.7500	38.760000	37.8700	38.1000	-0.730%	442,283	+18.924%
2024-03-25	38.4000	38.800000	38.0600	38.3800	+0.550%	352,058	+18.056%
2024-03-22	39.0000	39.000000	37.9950	38.1700	-1.977%	505,608	+18.706%
2024-03-21	38.5900	39.510000	38.5900	38.9400	+1.751%	530,961	+16.359%
2024-03-20	37.3100	39.190000	37.0685	38.2700	+2.081%	1,442,467	+18.396%
2024-03-19	37.2100	37.740000	37.1900	37.4900	+0.267%	600,405	+20.859%
2024-03-18	37.7800	37.910000	37.2850	37.3900	-1.346%	629,092	+21.182%
2024-03-15	37.6000	38.410000	37.5300	37.9000	+0.531%	1,684,717	+19.551%
2024-03-14	39.1900	39.290000	37.3400	37.7000	-4.581%	654,055	+20.186%
2024-03-13	40.2500	40.820000	39.1600	39.5100	-1.960%	615,215	+14.680%
2024-03-12	40.3400	40.600000	39.7300	40.3000	-0.714%	693,710	+12.432%
2024-03-11	40.3000	40.710000	40.1615	40.5900	+0.297%	704,924	+11.628%
2024-03-08	40.7600	40.870000	40.1100	40.4700	+0.998%	751,687	+11.959%
2024-03-07	40.3700	40.630000	39.8500	40.0700	+0.907%	458,196	+13.077%
2024-03-06	39.3500	40.660000	38.7850	39.7100	+0.659%	668,348	+14.102%
2024-03-05	37.3500	39.600000	37.3500	39.4500	+4.809%	514,736	+14.854%
2024-03-04	37.8800	38.200000	37.4000	37.6400	+0.320%	446,811	+20.377%
2024-03-01	37.0900	37.560000	35.8750	37.5200	+0.267%	648,072	+20.762%
2024-02-29	36.8900	37.710000	36.5800	37.4200	+3.944%	749,211	+21.085%
2024-02-28	35.6500	36.170000	35.6000	36.0000	-0.305%	701,749	+25.861%
2024-02-27	36.4800	36.745000	35.8800	36.1100	-0.028%	494,795	+25.478%
2024-02-26	36.0800	36.480000	35.6700	36.1200	-0.878%	641,849	+25.443%
2024-02-23	36.6000	36.930000	36.0900	36.4400	-0.627%	611,376	+24.341%
2024-02-22	36.5400	36.820000	36.1700	36.6700	-0.191%	682,047	+23.561%
2024-02-21	37.3000	37.390000	36.5500	36.7400	-1.870%	573,823	+23.326%
2024-02-20	37.2200	37.800000	37.0750	37.4400	-0.505%	349,017	+21.020%
2024-02-16	37.9800	37.990000	37.3000	37.6300	-2.260%	705,055	+20.409%
2024-02-15	36.1600	38.810000	36.1600	38.5000	+7.422%	887,682	+17.688%
2024-02-14	35.9000	36.372600	34.9900	35.8400	+1.530%	1,079,138	+26.423%
2024-02-13	35.8800	36.210000	34.7400	35.3000	-5.564%	1,242,276	+28.357%
2024-02-12	36.7600	37.840000	36.7600	37.3800	+1.797%	1,059,645	+21.215%
2024-02-09	36.8300	36.990000	36.0300	36.7200	-0.054%	969,370	+23.393%
2024-02-08	36.8100	37.600000	36.4950	36.7400	-0.434%	842,805	+23.326%
2024-02-07	37.1100	37.340000	36.1200	36.9000	-0.054%	684,394	+22.791%
2024-02-06	36.7500	37.300000	36.4600	36.9200	+0.136%	726,497	+22.725%
2024-02-05	36.9700	37.220000	35.8600	36.8700	-1.628%	907,959	+22.891%
2024-02-02	37.2400	37.830000	36.8300	37.4800	-2.039%	1,056,156	+20.891%

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

GBCI
Glacier Bancorp Inc
stock NYSE