Dark

GBCI
Glacier Bancorp Inc
stock NYSE

At Close

Jul 2, 2026 3:59:54 PM EDT

51.79USD-1.820%(-0.96)790,275

43.79Bid 60.32Ask 16.53Spread

Pre-market

Jul 2, 2026 9:14:30 AM EDT

53.20USD+0.862%(+0.45)200

After-hours

Jul 2, 2026 4:00:30 PM EDT

51.78USD-0.019%(-0.01)224,130

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	53.1200	53.120000	51.4600	51.7900	-1.820%	790,275	0.000%
2026-07-01	51.7500	52.970000	51.4009	52.7500	+2.268%	1,640,056	-1.820%
2026-06-30	51.7400	52.155000	51.4900	51.5800	-0.655%	1,434,557	+0.407%
2026-06-29	51.5900	51.920000	51.0400	51.9200	-0.231%	1,773,049	-0.250%
2026-06-26	50.9700	52.090000	50.6550	52.0400	+2.441%	5,160,932	-0.480%
2026-06-25	50.0000	51.250000	50.0000	50.8000	+0.934%	1,393,131	+1.949%
2026-06-24	49.5800	50.410000	49.5800	50.3300	+1.390%	1,226,681	+2.901%
2026-06-23	49.0000	49.750000	48.8250	49.6400	+1.451%	775,425	+4.331%
2026-06-22	48.5600	49.320000	48.3800	48.9300	+1.032%	955,274	+5.845%
2026-06-18	48.3400	48.960000	47.4300	48.4300	+0.582%	1,714,019	+6.938%
2026-06-17	49.1200	49.785000	47.7400	48.1500	-2.511%	1,459,246	+7.560%
2026-06-16	49.9600	50.230000	49.1300	49.3900	+0.122%	752,329	+4.859%
2026-06-15	50.3800	50.990000	49.1800	49.3300	-1.241%	1,090,457	+4.987%
2026-06-12	49.2100	50.040000	49.0000	49.9500	+2.336%	1,228,282	+3.684%
2026-06-11	48.1200	49.060000	47.5600	48.8100	+1.921%	1,314,774	+6.105%
2026-06-10	47.9800	48.495000	47.7800	47.8900	+0.209%	866,650	+8.144%
2026-06-09	47.5800	48.860000	47.4400	47.7900	+1.422%	980,902	+8.370%
2026-06-08	47.5100	47.740000	47.0400	47.1200	-0.064%	1,090,380	+9.911%
2026-06-05	47.3900	47.655000	46.9600	47.1500	-0.064%	903,436	+9.841%
2026-06-04	46.8400	47.470000	46.6900	47.1800	+2.543%	1,083,423	+9.771%
2026-06-03	46.4700	46.595000	45.6900	46.0100	-1.351%	1,170,327	+12.562%
2026-06-02	46.0500	47.050000	46.0500	46.6400	+0.626%	830,470	+11.042%
2026-06-01	46.9900	47.170000	45.9800	46.3500	-2.524%	702,581	+11.737%
2026-05-29	47.5400	47.920000	47.4100	47.5500	-0.419%	798,950	+8.917%
2026-05-28	47.6100	47.830000	47.1700	47.7500	-0.396%	687,582	+8.461%
2026-05-27	48.6100	48.759900	47.8200	47.9400	-1.378%	519,037	+8.031%
2026-05-26	47.8400	48.640000	47.8400	48.6100	+1.993%	596,502	+6.542%
2026-05-22	47.9400	48.260000	47.4500	47.6600	-0.293%	1,100,876	+8.666%
2026-05-21	47.6000	48.095000	47.2117	47.8000	-0.250%	554,353	+8.347%
2026-05-20	47.0300	48.135000	46.6200	47.9200	+2.393%	731,335	+8.076%
2026-05-19	46.4400	46.900000	46.0900	46.8000	+0.021%	536,604	+10.662%
2026-05-18	45.9400	46.920000	45.7300	46.7900	+2.700%	752,774	+10.686%
2026-05-15	46.4800	46.525000	45.4400	45.5600	-1.937%	724,655	+13.674%
2026-05-14	46.3700	46.990000	46.3250	46.4600	+0.737%	567,354	+11.472%
2026-05-13	46.4200	46.800000	46.0675	46.1200	-1.073%	900,361	+12.294%
2026-05-12	47.3100	47.310000	45.6900	46.6200	-1.292%	1,924,717	+11.090%
2026-05-11	49.0200	49.025000	47.1600	47.2300	-3.197%	870,626	+9.655%
2026-05-08	48.8700	48.910000	48.4900	48.7900	0.000%	750,738	+6.149%
2026-05-07	49.8100	50.149900	48.5900	48.7900	-1.930%	786,861	+6.149%
2026-05-06	49.2400	49.990000	49.1100	49.7500	+2.219%	995,823	+4.101%
2026-05-05	48.3500	48.740000	48.1100	48.6700	+1.038%	931,573	+6.411%
2026-05-04	48.6400	49.080000	48.0200	48.1700	-1.854%	737,321	+7.515%
2026-05-01	49.1300	49.620000	48.5400	49.0800	+0.061%	768,241	+5.522%
2026-04-30	47.8100	49.270000	47.8100	49.0500	+1.890%	1,027,827	+5.586%
2026-04-29	49.3300	49.570000	48.0600	48.1400	-2.649%	1,072,438	+7.582%
2026-04-28	49.8300	50.065000	49.2400	49.4500	+0.101%	749,744	+4.732%
2026-04-27	48.8300	49.630000	48.6450	49.4000	+1.396%	989,760	+4.838%
2026-04-24	48.3800	49.950000	47.5400	48.7200	-1.317%	1,219,840	+6.301%
2026-04-23	49.0300	49.510000	48.5600	49.3700	+1.044%	975,539	+4.902%
2026-04-22	49.1900	49.580000	48.6000	48.8600	-0.387%	913,802	+5.997%
2026-04-21	49.3900	49.700000	48.8350	49.0500	-0.749%	732,345	+5.586%
2026-04-20	48.7200	49.620000	48.5850	49.4200	+0.981%	730,143	+4.796%
2026-04-17	48.2100	49.720000	48.0800	48.9400	+2.988%	866,277	+5.823%
2026-04-16	47.5300	48.090000	47.3800	47.5200	-0.482%	634,688	+8.986%
2026-04-15	47.8800	47.960000	47.1700	47.7500	-0.251%	760,429	+8.461%
2026-04-14	48.5000	48.500000	47.8200	47.8700	-1.603%	1,012,655	+8.189%
2026-04-13	47.8000	48.795000	47.6700	48.6500	+1.080%	1,156,851	+6.454%
2026-04-10	48.1300	48.290000	47.6550	48.1300	-0.166%	723,606	+7.604%
2026-04-09	47.0600	48.340000	46.9600	48.2100	+1.795%	1,009,485	+7.426%
2026-04-08	47.6200	48.190000	47.3200	47.3600	+2.644%	1,289,224	+9.354%
2026-04-07	46.1300	46.270000	45.6700	46.1400	-0.475%	703,849	+12.245%
2026-04-06	45.3700	46.530000	45.1700	46.3600	+1.890%	642,545	+11.713%
2026-04-02	44.2700	45.870000	44.2600	45.5000	+0.999%	1,031,330	+13.824%
2026-04-01	44.9100	45.670000	44.9100	45.0500	+0.851%	725,808	+14.961%
2026-03-31	44.4800	45.010000	43.8500	44.6700	+2.103%	899,906	+15.939%
2026-03-30	43.8300	43.950000	43.3100	43.7500	+0.644%	672,709	+18.377%
2026-03-27	44.2900	44.295000	43.3250	43.4700	-2.205%	712,135	+19.140%
2026-03-26	44.3900	44.830000	44.3000	44.4500	-0.403%	541,028	+16.513%
2026-03-25	45.2800	45.330000	44.0550	44.6300	-0.090%	612,873	+16.043%
2026-03-24	43.7800	45.270000	43.7800	44.6700	+0.812%	864,092	+15.939%
2026-03-23	44.9700	45.490000	44.1800	44.3100	+2.238%	919,816	+16.881%
2026-03-20	42.9500	43.375000	42.4700	43.3400	+1.002%	1,516,493	+19.497%
2026-03-19	42.4700	43.480000	42.2950	42.9100	+0.257%	930,041	+20.694%
2026-03-18	43.4500	43.730000	42.7050	42.8000	-1.722%	999,407	+21.005%
2026-03-17	44.0200	44.440000	43.1150	43.5500	+0.415%	636,326	+18.921%
2026-03-16	43.9400	44.330000	43.3500	43.3700	-0.253%	637,298	+19.414%
2026-03-13	44.5800	44.779900	43.3300	43.4800	-1.272%	808,697	+19.112%
2026-03-12	43.8800	44.710000	43.6550	44.0400	-1.850%	1,186,657	+17.598%
2026-03-11	44.0400	44.950000	43.9200	44.8700	+0.358%	1,287,505	+15.422%
2026-03-10	43.9400	45.800000	43.5001	44.7100	+1.291%	1,686,603	+15.835%
2026-03-09	43.0000	44.375000	41.8700	44.1400	+1.331%	2,038,525	+17.331%
2026-03-06	42.9700	43.720000	42.1000	43.5600	-1.737%	1,010,136	+18.893%
2026-03-05	44.1800	45.010000	43.7600	44.3300	-1.968%	984,529	+16.828%
2026-03-04	45.3600	45.480000	44.8350	45.2200	+0.177%	960,106	+14.529%
2026-03-03	44.5200	45.590000	43.8900	45.1400	-1.613%	1,044,432	+14.732%
2026-03-02	44.4300	46.440000	44.2100	45.8800	+0.857%	2,063,089	+12.881%
2026-02-27	47.5600	47.730000	45.1800	45.4900	-7.049%	1,670,839	+13.849%
2026-02-26	48.8600	49.760000	48.2800	48.9400	+0.907%	707,674	+5.823%
2026-02-25	48.2200	48.720000	47.6300	48.5000	+1.464%	522,095	+6.784%
2026-02-24	47.6600	48.260000	47.3050	47.8000	+0.210%	857,336	+8.347%
2026-02-23	50.2800	50.920000	47.6600	47.7000	-5.545%	940,916	+8.574%
2026-02-20	49.8400	50.680000	49.3200	50.5000	+1.243%	1,060,421	+2.554%
2026-02-19	49.8700	50.280000	49.1500	49.8800	-0.815%	890,060	+3.829%
2026-02-18	50.5000	51.690000	50.1600	50.2900	-1.101%	1,045,536	+2.983%
2026-02-17	51.5600	52.180000	50.5500	50.8500	-0.858%	1,029,557	+1.849%
2026-02-13	50.8500	51.610000	50.3900	51.2900	+0.431%	592,213	+0.975%
2026-02-12	52.4300	52.960000	50.3700	51.0700	-1.219%	855,839	+1.410%
2026-02-11	52.3200	52.712000	51.4000	51.7000	-0.251%	946,004	+0.174%
2026-02-10	51.7200	52.905000	51.3484	51.8300	-2.593%	1,006,972	-0.077%
2026-02-09	52.9700	53.970000	52.7000	53.2100	+0.038%	781,009	-2.669%
2026-02-06	53.0800	53.990000	52.5200	53.1900	+1.994%	1,398,908	-2.632%
2026-02-05	53.1700	53.980000	51.7550	52.1500	-1.955%	1,837,691	-0.690%
2026-02-04	52.3900	53.610000	52.1050	53.1900	+2.210%	1,293,622	-2.632%
2026-02-03	50.5000	52.140000	50.3300	52.0400	+2.623%	1,307,097	-0.480%
2026-02-02	50.5400	51.750000	50.4400	50.7100	+0.059%	2,284,696	+2.130%
2026-01-30	49.6000	51.060000	49.4701	50.6800	+1.502%	2,088,730	+2.190%
2026-01-29	49.2000	50.010000	48.8900	49.9300	+1.981%	1,151,867	+3.725%
2026-01-28	48.8200	49.750000	48.4000	48.9600	+0.431%	1,237,344	+5.780%
2026-01-27	48.6600	49.080000	48.0300	48.7500	+0.474%	818,827	+6.236%
2026-01-26	48.1400	48.660000	47.3200	48.5200	+1.083%	1,032,697	+6.739%
2026-01-23	49.7700	50.920000	47.7900	48.0000	-3.750%	1,747,030	+7.896%
2026-01-22	49.8300	50.870000	49.6900	49.8700	+0.403%	1,382,348	+3.850%
2026-01-21	47.2100	49.980000	47.1000	49.6700	+5.838%	1,338,346	+4.268%
2026-01-20	46.7900	47.380000	46.4950	46.9300	-1.943%	629,527	+10.356%
2026-01-16	48.3100	48.490000	47.8000	47.8600	-1.095%	793,182	+8.211%
2026-01-15	47.0800	48.885000	47.0800	48.3900	+3.155%	1,170,220	+7.026%
2026-01-14	46.0000	47.405000	45.9900	46.9100	+2.000%	1,112,855	+10.403%
2026-01-13	46.8100	46.900000	45.9400	45.9900	-1.309%	693,434	+12.611%
2026-01-12	46.7300	47.120000	46.3250	46.6000	-1.250%	901,147	+11.137%
2026-01-09	47.5700	47.885000	46.8400	47.1900	-0.590%	1,155,484	+9.748%
2026-01-08	46.1600	48.150000	46.1600	47.4700	+2.020%	735,840	+9.100%
2026-01-07	47.1100	47.135000	46.2800	46.5300	-1.503%	650,974	+11.305%
2026-01-06	45.7200	47.305000	45.5600	47.2400	+2.763%	675,167	+9.632%
2026-01-05	44.3800	46.665000	44.3800	45.9700	+2.979%	1,038,167	+12.660%
2026-01-02	44.0200	44.820000	43.1407	44.6400	+1.339%	523,078	+16.017%
2025-12-31	44.4900	44.540000	44.0000	44.0500	-0.878%	600,401	+17.571%
2025-12-30	44.9100	44.930000	44.3750	44.4400	-1.047%	467,016	+16.539%
2025-12-29	45.5900	45.840000	44.6650	44.9100	-1.340%	654,770	+15.320%
2025-12-26	45.8000	45.843000	45.0400	45.5200	-0.590%	472,055	+13.774%
2025-12-24	45.7300	45.895000	45.4560	45.7900	+0.329%	247,689	+13.103%
2025-12-23	45.7100	46.199900	45.5500	45.6400	-0.480%	703,855	+13.475%
2025-12-22	45.4200	46.475000	45.4200	45.8600	+0.504%	1,006,279	+12.931%
2025-12-19	45.2150	45.750000	44.6600	45.6300	+0.795%	3,127,986	+13.500%
2025-12-18	45.8800	46.020000	44.8150	45.2700	+0.310%	1,087,138	+14.402%
2025-12-17	44.2400	45.470000	44.2400	45.1300	+1.782%	1,106,190	+14.757%
2025-12-16	44.6800	44.680000	44.1900	44.3400	-0.315%	869,195	+16.802%
2025-12-15	44.9400	45.470000	44.3000	44.4800	+1.114%	885,622	+16.434%
2025-12-12	44.6000	44.730000	43.6450	43.9900	-0.834%	732,082	+17.731%
2025-12-11	44.0800	44.690000	44.0150	44.3600	+0.407%	673,133	+16.749%
2025-12-10	42.2800	44.437500	42.2800	44.1800	+4.420%	1,178,247	+17.225%
2025-12-09	42.5900	43.290000	42.2600	42.3100	-1.490%	770,609	+22.406%
2025-12-08	42.4100	43.485000	42.0900	42.9500	+1.561%	894,356	+20.582%
2025-12-05	42.7500	42.830000	42.2700	42.2900	-1.168%	814,124	+22.464%
2025-12-04	42.5200	43.000000	42.3850	42.7900	+0.211%	667,121	+21.033%
2025-12-03	42.7300	43.112436	42.3000	42.7000	+0.376%	905,506	+21.288%
2025-12-02	43.2400	43.340000	42.5000	42.5400	-1.116%	538,218	+21.744%
2025-12-01	41.9300	43.380000	41.9300	43.0200	+1.702%	576,818	+20.386%
2025-11-28	42.5900	42.880000	42.1600	42.3000	-0.844%	287,573	+22.435%
2025-11-26	42.8900	43.375000	42.6200	42.6600	-1.341%	620,780	+21.402%
2025-11-25	42.0000	43.440000	42.0000	43.2400	+3.247%	721,898	+19.773%
2025-11-24	41.9100	42.260000	41.4350	41.8800	-0.735%	704,759	+23.663%
2025-11-21	40.6900	42.540000	40.4750	42.1900	+4.405%	710,870	+22.754%
2025-11-20	41.2300	41.650000	40.1600	40.4100	-0.492%	574,136	+28.161%
2025-11-19	40.4000	40.900000	39.9700	40.6100	+0.894%	518,111	+27.530%
2025-11-18	40.0000	40.750000	39.8950	40.2500	+0.174%	785,833	+28.671%
2025-11-17	42.3000	42.385000	39.9650	40.1800	-5.102%	769,373	+28.895%
2025-11-14	41.3700	42.390000	40.8600	42.3400	+0.095%	807,449	+22.319%
2025-11-13	42.8000	43.310000	42.0500	42.3000	-1.628%	637,014	+22.435%
2025-11-12	42.7100	43.660000	42.6800	43.0000	+1.058%	806,600	+20.442%
2025-11-11	42.4800	42.680000	41.8100	42.5500	+0.212%	555,325	+21.716%
2025-11-10	42.8400	43.230000	42.1500	42.4600	-0.329%	957,907	+21.974%
2025-11-07	41.0900	42.620000	40.7300	42.6000	+3.098%	744,482	+21.573%
2025-11-06	41.8300	42.275000	40.9000	41.3200	-1.431%	1,177,536	+25.339%
2025-11-05	41.0100	42.660000	40.6101	41.9200	+2.569%	1,289,720	+23.545%
2025-11-04	40.2000	40.910000	39.9700	40.8700	+0.516%	946,507	+26.719%
2025-11-03	40.6600	40.690000	39.9500	40.6600	-0.465%	980,986	+27.373%
2025-10-31	40.2800	41.420000	39.9300	40.8500	+0.344%	1,536,157	+26.781%
2025-10-30	40.4500	41.550000	40.4500	40.7100	+0.098%	909,386	+27.217%
2025-10-29	42.7000	43.089900	40.4300	40.6700	-4.999%	1,362,714	+27.342%
2025-10-28	43.5500	43.550000	42.7500	42.8100	-1.789%	590,367	+20.976%
2025-10-27	44.1100	44.460000	43.3900	43.5900	-0.593%	823,953	+18.812%
2025-10-24	43.5900	44.240000	43.4700	43.8500	+1.929%	673,525	+18.107%
2025-10-23	43.1200	43.380000	42.7800	43.0200	+0.047%	854,916	+20.386%
2025-10-22	43.4800	44.000000	42.8400	43.0000	-0.578%	1,151,669	+20.442%
2025-10-21	43.5400	43.670000	42.9750	43.2500	-0.757%	1,072,038	+19.746%
2025-10-20	44.4000	44.450000	43.5450	43.5800	-0.819%	1,303,115	+18.839%
2025-10-17	45.3600	46.360000	42.9200	43.9400	-2.464%	2,501,222	+17.865%
2025-10-16	47.3400	47.940500	44.4800	45.0500	-6.185%	1,853,051	+14.961%
2025-10-15	49.4300	49.450000	47.5700	48.0200	-2.120%	996,534	+7.851%
2025-10-14	47.1000	49.560000	46.6201	49.0600	+3.546%	852,647	+5.565%
2025-10-13	46.8100	47.540000	46.3400	47.3800	+2.554%	754,652	+9.308%
2025-10-10	47.8600	48.600000	46.0500	46.2000	-2.860%	890,644	+12.100%
2025-10-09	48.0400	48.165000	47.1200	47.5600	-0.917%	543,606	+8.894%
2025-10-08	47.6900	48.410000	46.9700	48.0000	+1.244%	785,819	+7.896%
2025-10-07	48.1100	48.650000	47.2100	47.4100	-2.187%	938,061	+9.239%
2025-10-06	48.6200	49.390000	47.8500	48.4700	+0.581%	1,211,665	+6.850%
2025-10-03	47.5700	48.470000	47.5700	48.1900	+1.817%	2,930,336	+7.470%
2025-10-02	47.8700	48.355000	46.9100	47.3300	-1.723%	1,620,800	+9.423%
2025-10-01	48.3200	48.690000	47.9600	48.1600	-1.048%	754,063	+7.537%
2025-09-30	49.0000	49.470000	47.9450	48.6700	-1.077%	1,348,203	+6.411%
2025-09-29	49.9900	49.990000	48.8400	49.2000	-1.423%	759,877	+5.264%
2025-09-26	49.0300	49.940000	48.9400	49.9100	+2.275%	1,199,550	+3.767%
2025-09-25	48.8100	49.240000	48.3000	48.8000	-0.306%	533,211	+6.127%
2025-09-24	49.3700	49.605000	48.6000	48.9500	-0.811%	561,944	+5.802%
2025-09-23	49.5900	50.540000	49.2900	49.3500	-0.704%	758,491	+4.944%
2025-09-22	49.3000	49.790000	48.9600	49.7000	+0.040%	850,437	+4.205%
2025-09-19	50.0400	50.130000	49.1800	49.6800	-0.898%	2,553,668	+4.247%
2025-09-18	48.5300	50.160000	47.9600	50.1300	+3.983%	743,011	+3.311%
2025-09-17	47.8600	49.340000	47.7600	48.2100	+1.218%	749,506	+7.426%
2025-09-16	48.0100	48.095000	47.0400	47.6300	-1.059%	513,776	+8.734%
2025-09-15	49.1800	49.380000	47.9500	48.1400	-1.594%	483,887	+7.582%
2025-09-12	48.5900	49.180000	48.4100	48.9200	-0.041%	437,239	+5.867%
2025-09-11	48.6800	49.020000	48.1800	48.9400	+0.803%	471,562	+5.823%
2025-09-10	48.5800	49.100000	48.4300	48.5500	+0.082%	499,794	+6.674%
2025-09-09	49.4200	49.700000	48.4100	48.5100	-2.119%	407,859	+6.761%
2025-09-08	49.7500	49.830000	48.8700	49.5600	-0.081%	448,414	+4.500%
2025-09-05	50.0000	50.500000	48.9200	49.6000	-0.281%	690,052	+4.415%
2025-09-04	49.0100	49.750000	48.8700	49.7400	+1.926%	474,073	+4.121%
2025-09-03	48.5500	49.320000	48.2000	48.8000	+0.123%	573,531	+6.127%
2025-09-02	48.2800	48.770000	48.1600	48.7400	-0.834%	497,050	+6.258%
2025-08-29	48.8300	49.470000	48.8150	49.1500	+0.738%	1,043,684	+5.371%
2025-08-28	48.9000	48.970000	48.2600	48.7900	+0.494%	672,952	+6.149%
2025-08-27	48.2100	48.955000	48.2100	48.5500	+0.165%	559,321	+6.674%
2025-08-26	48.1700	49.000000	47.8400	48.4700	+0.769%	856,638	+6.850%
2025-08-25	48.1800	48.400000	47.8300	48.1000	-0.681%	579,240	+7.672%
2025-08-22	45.7400	48.620000	45.6300	48.4300	+6.510%	1,541,380	+6.938%
2025-08-21	45.6200	45.990000	45.0600	45.4700	-1.088%	769,952	+13.899%
2025-08-20	46.3800	46.637400	45.9650	45.9700	-0.713%	822,051	+12.660%
2025-08-19	46.4700	46.930000	46.0100	46.3000	-0.301%	918,605	+11.857%
2025-08-18	45.4500	46.450000	45.0450	46.4400	+2.268%	1,002,306	+11.520%
2025-08-15	46.3200	46.320000	45.1200	45.4100	-1.625%	571,366	+14.050%
2025-08-14	46.1000	46.335000	45.4100	46.1600	-1.452%	682,698	+12.197%
2025-08-13	45.9000	46.870000	45.8000	46.8400	+2.764%	879,170	+10.568%
2025-08-12	44.1900	45.750000	43.9061	45.5800	+4.135%	747,282	+13.624%
2025-08-11	43.8800	43.995000	43.4400	43.7700	-0.205%	577,784	+18.323%
2025-08-08	44.0900	44.090000	43.4700	43.8600	+0.550%	530,256	+18.080%
2025-08-07	44.3000	44.405000	43.4200	43.6200	-0.751%	492,984	+18.730%
2025-08-06	44.4400	44.480000	43.8900	43.9500	-0.835%	592,054	+17.838%
2025-08-05	43.7800	44.320000	43.1900	44.3200	+1.257%	858,657	+16.855%
2025-08-04	43.1000	43.790000	42.8550	43.7700	+2.123%	624,830	+18.323%
2025-08-01	43.0000	43.320000	42.0800	42.8600	-2.213%	789,424	+20.835%
2025-07-31	44.4100	44.650000	43.6800	43.8300	-2.513%	653,769	+18.161%
2025-07-30	46.0300	46.140000	44.5600	44.9600	-1.898%	755,835	+15.191%
2025-07-29	46.6900	46.740000	45.6800	45.8300	-1.335%	856,292	+13.005%
2025-07-28	45.6700	46.480000	45.1700	46.4500	+2.516%	915,750	+11.496%
2025-07-25	45.4500	45.460000	43.7700	45.3100	+1.683%	900,773	+14.301%
2025-07-24	45.5800	45.785100	44.5400	44.5600	-2.877%	737,768	+16.225%
2025-07-23	46.0600	46.080000	45.3500	45.8800	+0.438%	650,154	+12.881%
2025-07-22	45.1900	46.080000	44.9700	45.6800	+1.084%	920,453	+13.376%
2025-07-21	45.9900	46.185000	45.1600	45.1900	-1.138%	666,044	+14.605%
2025-07-18	45.9800	46.110000	45.3700	45.7100	-0.175%	615,216	+13.301%
2025-07-17	45.0900	46.010000	45.0900	45.7900	+1.710%	819,615	+13.103%
2025-07-16	44.6800	45.335000	43.8100	45.0200	+1.511%	853,000	+15.038%
2025-07-15	46.5500	46.620000	44.2800	44.3500	-5.012%	754,370	+16.776%
2025-07-14	46.0500	46.730000	46.0300	46.6900	+1.082%	688,750	+10.923%
2025-07-11	46.3600	46.700000	46.0400	46.1900	-1.007%	703,436	+12.124%
2025-07-10	45.9000	47.110000	45.7500	46.6600	+1.039%	887,796	+10.994%
2025-07-09	46.0900	46.380000	45.6750	46.1800	+0.501%	550,449	+12.148%
2025-07-08	45.5300	46.510000	45.3150	45.9500	+0.503%	681,699	+12.709%
2025-07-07	46.7100	47.265000	45.6100	45.7200	-2.889%	901,976	+13.276%
2025-07-03	46.6500	47.265000	46.6500	47.0800	+1.531%	494,023	+10.004%
2025-07-02	45.7200	46.465000	45.2600	46.3700	+2.047%	1,102,349	+11.689%
2025-07-01	42.7300	45.460000	42.7300	45.4400	+5.478%	1,174,264	+13.974%
2025-06-30	43.1500	43.485000	42.7300	43.0800	+0.607%	956,625	+20.218%
2025-06-27	43.9000	43.975000	42.6848	42.8200	-1.857%	1,896,105	+20.948%
2025-06-26	43.0100	43.740000	42.7900	43.6300	+1.797%	1,058,357	+18.703%
2025-06-25	42.3400	43.280000	42.0000	42.8600	+1.684%	1,192,471	+20.835%
2025-06-24	42.0800	42.825000	41.9600	42.1500	+1.371%	529,487	+22.871%
2025-06-23	40.2600	41.610000	40.1700	41.5800	+2.794%	542,974	+24.555%
2025-06-20	40.6800	40.895000	40.3200	40.4500	-0.049%	1,667,568	+28.035%
2025-06-18	39.9600	40.820000	39.9600	40.4700	+0.697%	510,091	+27.971%
2025-06-17	40.4400	40.945000	40.1250	40.1900	-2.071%	482,054	+28.863%
2025-06-16	41.7900	41.790000	40.9800	41.0400	-0.170%	377,718	+26.194%
2025-06-13	41.6400	41.966800	41.0000	41.1100	-3.065%	438,042	+25.979%
2025-06-12	42.6200	42.800500	42.1200	42.4100	-1.257%	496,612	+22.117%
2025-06-11	43.6600	44.050000	42.9400	42.9500	-1.423%	484,381	+20.582%
2025-06-10	43.0400	43.815000	42.8327	43.5700	+1.420%	660,364	+18.866%
2025-06-09	42.8900	43.440000	42.6505	42.9600	+1.297%	643,737	+20.554%
2025-06-06	42.4300	42.585000	41.7900	42.4100	+2.217%	543,187	+22.117%
2025-06-05	41.4800	41.760000	41.0700	41.4900	+0.679%	805,772	+24.825%
2025-06-04	41.7800	41.965000	41.1900	41.2100	-1.506%	354,385	+25.673%
2025-06-03	41.0800	41.850000	40.8800	41.8400	+1.825%	556,254	+23.781%
2025-06-02	41.3300	41.335000	40.5700	41.0900	-0.916%	1,458,158	+26.040%
2025-05-30	41.4800	41.810000	41.2500	41.4700	-0.694%	558,634	+24.885%
2025-05-29	41.2500	41.800000	40.9100	41.7600	+1.507%	680,430	+24.018%
2025-05-28	41.7400	41.845000	41.0200	41.1400	-1.461%	509,199	+25.887%
2025-05-27	41.3300	41.760000	40.8600	41.7500	+2.656%	547,108	+24.048%
2025-05-23	40.1700	40.920000	40.0900	40.6700	-1.166%	356,913	+27.342%
2025-05-22	40.4900	41.490000	40.3900	41.1500	+0.734%	802,004	+25.857%
2025-05-21	42.0200	42.035000	40.8100	40.8500	-3.746%	660,730	+26.781%
2025-05-20	42.4000	42.520000	41.9800	42.4400	-0.188%	1,111,917	+22.031%
2025-05-19	42.1400	42.550000	42.1000	42.5200	-0.515%	644,380	+21.802%
2025-05-16	43.3600	43.520000	42.5500	42.7400	-1.679%	2,138,324	+21.175%
2025-05-15	43.4600	43.930000	43.0100	43.4700	+0.207%	409,662	+19.140%
2025-05-14	43.7200	43.950000	43.3800	43.3800	-1.476%	443,181	+19.387%
2025-05-13	44.4500	44.450000	43.7450	44.0300	-0.294%	370,057	+17.624%
2025-05-12	44.3800	44.700000	43.4150	44.1600	+4.794%	636,713	+17.278%
2025-05-09	42.2700	42.420000	42.0600	42.1400	-0.449%	343,577	+22.900%
2025-05-08	41.7100	42.690000	41.4800	42.3300	+2.868%	497,906	+22.348%
2025-05-07	41.4300	41.825000	41.0500	41.1500	+0.122%	485,890	+25.857%
2025-05-06	41.1700	41.690000	40.8000	41.1000	-1.415%	333,131	+26.010%
2025-05-05	41.3100	42.355000	41.2500	41.6900	-0.525%	505,907	+24.226%
2025-05-02	41.7100	42.210000	41.3000	41.9100	+2.070%	915,364	+23.574%
2025-05-01	40.7300	41.580000	40.2700	41.0600	+0.736%	446,456	+26.132%
2025-04-30	40.2600	41.145000	39.7700	40.7600	-1.451%	664,236	+27.061%
2025-04-29	40.7900	41.410000	39.9800	41.3600	+1.100%	518,180	+25.218%
2025-04-28	40.8100	41.250000	40.2950	40.9100	+0.245%	513,320	+26.595%
2025-04-25	42.3500	42.560000	40.2800	40.8100	-4.247%	962,475	+26.905%
2025-04-24	41.6300	42.640000	41.2750	42.6200	+1.913%	765,867	+21.516%
2025-04-23	41.9400	42.760000	41.5650	41.8200	+3.056%	630,840	+23.840%
2025-04-22	39.5500	40.820000	39.1600	40.5800	+3.283%	585,066	+27.624%
2025-04-21	39.0900	39.330000	38.5600	39.2900	-0.758%	418,968	+31.815%
2025-04-17	39.2700	40.025000	39.2450	39.5900	+0.738%	554,540	+30.816%
2025-04-16	39.0600	39.710000	38.6800	39.3000	+0.076%	469,656	+31.781%
2025-04-15	38.6700	39.700000	38.6700	39.2700	+1.788%	438,241	+31.882%
2025-04-14	38.8300	38.830000	37.5000	38.5800	+1.074%	526,282	+34.241%
2025-04-11	38.0900	38.422500	37.2100	38.1700	-0.986%	570,358	+35.682%
2025-04-10	40.1800	40.465000	37.3600	38.5500	-7.220%	857,017	+34.345%
2025-04-09	37.3700	41.910000	36.7600	41.5500	+9.775%	1,050,633	+24.645%
2025-04-08	39.9200	40.380000	37.1600	37.8500	-2.924%	815,102	+36.830%
2025-04-07	37.4700	40.500000	36.9600	38.9900	+1.115%	1,337,827	+32.829%
2025-04-04	38.8500	39.400000	37.8900	38.5600	-5.118%	1,788,968	+34.310%
2025-04-03	42.1800	42.983900	40.5700	40.6400	-8.695%	865,436	+27.436%
2025-04-02	43.4200	44.550000	43.4200	44.5100	+1.021%	456,102	+16.356%
2025-04-01	43.6900	44.370000	43.4000	44.0600	-0.362%	457,392	+17.544%
2025-03-31	43.2800	44.505524	43.1800	44.2200	+0.936%	573,791	+17.119%
2025-03-28	44.6600	44.850000	43.4200	43.8100	-2.166%	343,091	+18.215%
2025-03-27	45.5900	45.590000	44.5000	44.7800	-1.082%	596,027	+15.654%
2025-03-26	45.5400	46.309900	45.1700	45.2700	+0.066%	588,609	+14.402%
2025-03-25	45.4900	45.790000	45.1300	45.2400	-0.985%	616,249	+14.478%
2025-03-24	45.1800	45.895000	44.8600	45.6900	+3.138%	658,284	+13.351%
2025-03-21	44.2500	44.610000	43.6150	44.3000	-0.472%	1,779,563	+16.907%
2025-03-20	44.6600	45.420000	44.4600	44.5100	-1.809%	591,972	+16.356%
2025-03-19	45.0400	45.640000	44.6100	45.3300	+0.823%	444,213	+14.251%
2025-03-18	44.9100	45.180000	44.6175	44.9600	+0.045%	396,206	+15.191%
2025-03-17	44.9600	45.475000	44.6900	44.9400	-0.022%	481,941	+15.243%
2025-03-14	44.3400	44.985000	44.0850	44.9500	+2.066%	669,474	+15.217%
2025-03-13	44.5000	44.850000	43.9500	44.0400	-0.430%	816,908	+17.598%
2025-03-12	44.6200	44.820000	43.7550	44.2300	+0.249%	1,090,513	+17.092%
2025-03-11	45.7200	45.880000	44.0800	44.1200	-3.054%	995,604	+17.384%
2025-03-10	45.5800	46.360000	45.2000	45.5100	-1.600%	1,014,988	+13.799%
2025-03-07	45.5800	46.500000	44.9050	46.2500	+1.559%	681,654	+11.978%
2025-03-06	45.5000	45.840000	45.0000	45.5400	-1.150%	642,722	+13.724%
2025-03-05	46.2600	46.860000	45.2400	46.0700	-0.173%	796,802	+12.416%
2025-03-04	47.4100	47.410000	45.9100	46.1500	-3.954%	1,015,808	+12.221%
2025-03-03	48.9200	49.730000	47.6600	48.0500	-1.618%	599,870	+7.784%
2025-02-28	48.8700	49.520000	48.3500	48.8400	+0.660%	822,225	+6.040%
2025-02-27	48.2800	49.045000	48.1050	48.5200	+0.643%	810,150	+6.739%
2025-02-26	48.0000	48.590000	47.6400	48.2100	+0.731%	872,027	+7.426%
2025-02-25	47.7200	48.145000	47.4000	47.8600	+1.098%	632,752	+8.211%
2025-02-24	47.8100	48.000000	47.2100	47.3400	-0.358%	399,820	+9.400%
2025-02-21	49.8100	49.850000	47.4300	47.5100	-3.592%	618,668	+9.009%
2025-02-20	49.9500	50.045000	48.9400	49.2800	-1.597%	462,329	+5.093%
2025-02-19	49.6700	50.490000	49.6700	50.0800	-0.674%	439,082	+3.415%
2025-02-18	49.7600	50.670000	49.5350	50.4200	+1.184%	427,995	+2.717%
2025-02-14	50.7500	51.500000	49.6000	49.8300	-1.229%	344,189	+3.933%
2025-02-13	50.4300	50.470000	49.7400	50.4500	+0.578%	592,079	+2.656%
2025-02-12	50.2900	51.035000	49.9635	50.1600	-2.012%	623,594	+3.250%
2025-02-11	49.9800	51.210000	49.9800	51.1900	+1.729%	600,658	+1.172%
2025-02-10	50.7900	50.910000	50.1000	50.3200	-0.847%	595,243	+2.921%
2025-02-07	51.4100	51.410000	50.1600	50.7500	+0.059%	984,243	+2.049%
2025-02-06	50.7100	50.800000	50.1800	50.7200	+0.356%	427,615	+2.110%
2025-02-05	50.0300	50.580000	49.7500	50.5400	+1.568%	419,160	+2.473%
2025-02-04	48.7500	50.080000	48.5400	49.7600	+2.345%	497,658	+4.080%
2025-02-03	48.4500	49.275000	47.7700	48.6200	-2.114%	548,191	+6.520%
2025-01-31	49.6200	50.270000	49.2550	49.6700	+0.040%	583,035	+4.268%
2025-01-30	49.6400	50.045000	49.1550	49.6500	+1.555%	462,028	+4.310%
2025-01-29	49.6600	50.360000	48.6200	48.8900	-1.985%	536,487	+5.932%
2025-01-28	49.8500	50.360000	49.3000	49.8800	-0.558%	470,521	+3.829%
2025-01-27	50.6300	51.390000	49.7800	50.1600	-0.870%	738,798	+3.250%
2025-01-24	51.9800	51.980000	49.5800	50.6000	-1.461%	960,205	+2.352%
2025-01-23	51.1200	51.880000	51.0300	51.3500	-0.542%	779,037	+0.857%
2025-01-22	51.8500	52.460000	51.4500	51.6300	-1.149%	756,106	+0.310%
2025-01-21	51.6000	52.635000	51.4500	52.2300	+2.032%	505,611	-0.842%
2025-01-17	50.7900	51.320000	50.3400	51.1900	+1.952%	518,038	+1.172%
2025-01-16	50.7200	50.830000	49.5500	50.2100	-1.452%	516,978	+3.147%
2025-01-15	52.8000	52.811700	50.5225	50.9500	+0.374%	525,964	+1.649%
2025-01-14	48.5600	50.780000	48.4800	50.7600	+5.421%	1,066,009	+2.029%
2025-01-13	47.2000	48.250000	47.1100	48.1500	+0.943%	689,466	+7.560%
2025-01-10	47.9000	48.310000	47.0600	47.7000	-2.950%	528,895	+8.574%

document.getElementById("C8QJjH").onerror = function(){this.style.display='none';}; .dark-mode .DPPqqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPPqqH{ color: #333333; background-color: white; border: 2px solid #333333; }GBCIGlacier Bancorp Incstock NYSE

GBCI
Glacier Bancorp Inc
stock NYSE