Glacier Bancorp, Inc. GBCI
48.11 USD -0.03 (-0.06%)
Regular-session close
48.11 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.54 Day range 48.87
40.18 52-week range 54.51
- YTD
- +9.22%
- 1 year
- +13.74%
GBCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.38 | 48.87 | 47.54 | 48.11 | -0.03 | -0.06% | 604,779 |
| Nov 12, 2026 | 48.71 | 48.92 | 47.83 | 48.14 | -0.33 | -0.68% | 670,700 |
| Nov 11, 2026 | 48.66 | 48.66 | 47.99 | 48.47 | -0.32 | -0.66% | 635,600 |
| Nov 10, 2026 | 49.06 | 49.24 | 48.53 | 48.79 | -0.29 | -0.59% | 1,475,000 |
| Nov 9, 2026 | 48.88 | 49.32 | 48.40 | 49.08 | +0.92 | +1.91% | 1,553,200 |
| Nov 6, 2026 | 48.16 | 48.71 | 47.93 | 48.16 | -0.40 | -0.82% | 1,033,400 |
| Nov 5, 2026 | 50.30 | 50.76 | 48.17 | 48.56 | -1.08 | -2.18% | 1,272,800 |
| Nov 4, 2026 | 50.18 | 51.21 | 49.52 | 49.64 | +0.75 | +1.53% | 1,222,300 |
| Nov 3, 2026 | 49.75 | 50.00 | 48.73 | 48.89 | -1.07 | -2.14% | 1,398,800 |
| Nov 2, 2026 | 49.03 | 50.55 | 48.90 | 49.96 | +1.40 | +2.88% | 1,369,700 |
| Oct 30, 2026 | 49.27 | 49.30 | 48.23 | 48.56 | -0.23 | -0.47% | 1,053,400 |
| Oct 29, 2026 | 48.79 | 49.21 | 48.54 | 48.79 | +0.68 | +1.41% | 1,208,500 |
| Oct 28, 2026 | 49.12 | 49.22 | 47.71 | 48.11 | -0.95 | -1.94% | 1,352,400 |
| Oct 27, 2026 | 49.18 | 49.31 | 48.44 | 49.06 | +0.06 | +0.12% | 1,553,500 |
| Oct 26, 2026 | 48.08 | 49.00 | 48.05 | 49.00 | +1.19 | +2.49% | 2,037,400 |
| Oct 23, 2026 | 46.17 | 48.45 | 45.84 | 47.81 | +1.82 | +3.96% | 2,576,600 |
| Oct 22, 2026 | 44.46 | 46.09 | 44.30 | 45.99 | +1.30 | +2.91% | 1,265,000 |
| Oct 21, 2026 | 44.94 | 44.95 | 44.27 | 44.69 | +0.19 | +0.43% | 1,060,000 |
| Oct 20, 2026 | 43.69 | 44.81 | 43.69 | 44.50 | +0.90 | +2.06% | 1,752,900 |
| Oct 19, 2026 | 43.77 | 43.89 | 43.46 | 43.60 | -0.23 | -0.52% | 942,200 |
| Oct 16, 2026 | 44.09 | 44.62 | 43.56 | 43.83 | +0.07 | +0.16% | 660,200 |
| Oct 15, 2026 | 43.06 | 43.88 | 42.79 | 43.76 | +1.05 | +2.46% | 1,317,400 |
| Oct 14, 2026 | 42.29 | 42.97 | 42.23 | 42.71 | -0.26 | -0.61% | 1,050,600 |
| Oct 13, 2026 | 43.33 | 43.48 | 42.67 | 42.97 | -0.04 | -0.09% | 946,500 |
| Oct 12, 2026 | 42.72 | 43.28 | 42.70 | 43.01 | +0.28 | +0.66% | 870,900 |
| Oct 9, 2026 | 42.88 | 43.06 | 42.63 | 42.73 | -0.25 | -0.58% | 896,000 |
| Oct 8, 2026 | 42.36 | 42.98 | 42.29 | 42.98 | +0.21 | +0.49% | 1,571,600 |
| Oct 7, 2026 | 43.09 | 43.15 | 42.48 | 42.77 | -0.81 | -1.86% | 1,166,300 |
| Oct 6, 2026 | 43.63 | 44.10 | 43.42 | 43.58 | -0.17 | -0.39% | 896,100 |
| Oct 5, 2026 | 43.92 | 44.25 | 43.20 | 43.75 | -0.16 | -0.36% | 1,204,700 |
| Oct 2, 2026 | 43.71 | 44.39 | 43.71 | 43.91 | +0.50 | +1.15% | 765,800 |
| Oct 1, 2026 | 42.94 | 43.49 | 42.19 | 43.41 | +0.21 | +0.49% | 1,021,400 |
| Sep 30, 2026 | 43.63 | 43.89 | 43.03 | 43.20 | -0.47 | -1.08% | 1,052,000 |
| Sep 29, 2026 | 44.06 | 44.27 | 43.61 | 43.67 | -0.39 | -0.89% | 1,349,500 |
| Sep 28, 2026 | 44.64 | 44.75 | 44.02 | 44.06 | -0.69 | -1.54% | 871,200 |
| Sep 25, 2026 | 44.58 | 45.13 | 44.53 | 44.75 | +0.40 | +0.90% | 1,071,400 |
| Sep 24, 2026 | 44.31 | 44.46 | 43.87 | 44.35 | +0.22 | +0.50% | 1,083,500 |
| Sep 23, 2026 | 44.07 | 44.78 | 43.94 | 44.13 | -0.03 | -0.07% | 1,244,000 |
| Sep 22, 2026 | 45.23 | 45.24 | 44.16 | 44.16 | -0.66 | -1.47% | 1,213,900 |
| Sep 21, 2026 | 44.92 | 44.98 | 44.49 | 44.82 | +0.15 | +0.34% | 875,600 |
| Sep 18, 2026 | 44.62 | 44.83 | 44.17 | 44.67 | -0.05 | -0.11% | 1,831,400 |
| Sep 17, 2026 | 45.49 | 45.59 | 44.72 | 44.72 | -0.22 | -0.49% | 608,500 |
| Sep 16, 2026 | 45.39 | 45.76 | 44.42 | 44.94 | -0.31 | -0.69% | 1,468,400 |
| Sep 15, 2026 | 45.83 | 46.24 | 45.20 | 45.25 | -0.50 | -1.09% | 1,275,200 |
| Sep 14, 2026 | 45.63 | 46.42 | 45.63 | 45.75 | -0.08 | -0.17% | 1,404,600 |
| Sep 11, 2026 | 46.52 | 46.57 | 45.48 | 45.83 | -0.10 | -0.22% | 700,300 |
| Sep 10, 2026 | 45.62 | 45.96 | 45.13 | 45.93 | +0.17 | +0.37% | 675,200 |
| Sep 9, 2026 | 45.99 | 46.28 | 45.43 | 45.76 | -0.47 | -1.02% | 908,800 |
| Sep 8, 2026 | 46.76 | 46.99 | 46.19 | 46.23 | -0.60 | -1.28% | 685,300 |
| Sep 4, 2026 | 46.22 | 47.03 | 46.22 | 46.83 | +0.47 | +1.01% | 575,900 |
| Sep 3, 2026 | 46.68 | 47.15 | 45.87 | 46.36 | -0.04 | -0.09% | 945,600 |
| Sep 2, 2026 | 45.68 | 46.82 | 45.68 | 46.40 | +1.06 | +2.34% | 1,043,500 |
| Sep 1, 2026 | 46.20 | 46.52 | 45.25 | 45.34 | -0.97 | -2.09% | 905,600 |
| Aug 31, 2026 | 46.82 | 47.12 | 46.21 | 46.31 | -0.57 | -1.22% | 1,015,600 |
| Aug 28, 2026 | 47.50 | 47.71 | 46.85 | 46.88 | -0.39 | -0.83% | 898,100 |
| Aug 27, 2026 | 46.69 | 47.32 | 46.40 | 47.27 | +0.09 | +0.19% | 743,900 |
| Aug 26, 2026 | 47.51 | 47.76 | 47.13 | 47.18 | -0.17 | -0.36% | 865,400 |
| Aug 25, 2026 | 47.02 | 47.37 | 46.50 | 47.35 | +0.58 | +1.24% | 1,345,400 |
| Aug 24, 2026 | 47.27 | 47.55 | 46.72 | 46.77 | -0.48 | -1.02% | 891,200 |
| Aug 21, 2026 | 47.65 | 47.73 | 47.05 | 47.25 | 0.00 | 0.00% | 983,600 |
| Aug 20, 2026 | 47.59 | 47.94 | 47.16 | 47.25 | -0.70 | -1.46% | 989,100 |
| Aug 19, 2026 | 49.29 | 49.45 | 47.83 | 47.95 | -1.02 | -2.08% | 940,600 |
| Aug 18, 2026 | 49.74 | 49.96 | 48.91 | 48.97 | -0.64 | -1.29% | 823,000 |
| Aug 17, 2026 | 49.77 | 49.99 | 49.58 | 49.61 | -0.32 | -0.64% | 616,600 |
| Aug 14, 2026 | 49.62 | 50.11 | 49.46 | 49.93 | +0.16 | +0.32% | 655,900 |
65 days, newest first. Daily bars as drawn on the GBCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.