5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
-11.92%
3 MONTH PERFORMANCE
-22.64%
6 MONTH PERFORMANCE
-16.91%
YEAR-TO-DATE PERFORMANCE
-21.15%
1 YEAR PERFORMANCE
+12.82%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $39.27 | $39.59 (0.81%) | $40.03 | $39.24 | 554,540 | $4.49 B |
| 04/16/2025 | $39.06 | $39.30 (0.61%) | $39.71 | $38.68 | 469,700 | $4.46 B |
| 04/15/2025 | $38.67 | $39.27 (1.55%) | $39.70 | $38.67 | 438,241 | $4.45 B |
| 04/14/2025 | $38.83 | $38.58 (-0.64%) | $38.83 | $37.50 | 526,300 | $4.37 B |
| 04/11/2025 | $38.09 | $38.17 (0.21%) | $38.42 | $37.21 | 570,400 | $4.33 B |
| 04/10/2025 | $40.18 | $38.55 (-4.06%) | $40.47 | $37.36 | 857,017 | $4.37 B |
| 04/09/2025 | $37.37 | $41.55 (11.19%) | $41.91 | $36.76 | 1.05 M | $4.71 B |
| 04/08/2025 | $39.92 | $37.85 (-5.19%) | $40.38 | $37.16 | 815,102 | $4.29 B |
| 04/07/2025 | $37.47 | $38.99 (4.06%) | $40.50 | $36.96 | 1.34 M | $4.42 B |
| 04/04/2025 | $38.85 | $38.56 (-0.75%) | $39.40 | $37.89 | 1.79 M | $4.37 B |
| 04/03/2025 | $42.18 | $40.64 (-3.65%) | $42.98 | $40.57 | 865,436 | $4.61 B |
| 04/02/2025 | $43.42 | $44.51 (2.51%) | $44.55 | $43.42 | 456,102 | $5.05 B |
| 04/01/2025 | $43.69 | $44.06 (0.85%) | $44.37 | $43.40 | 457,400 | $5.00 B |
| 03/31/2025 | $43.28 | $44.22 (2.17%) | $44.51 | $43.18 | 573,800 | $5.01 B |
| 03/28/2025 | $44.66 | $43.81 (-1.9%) | $44.85 | $43.42 | 343,100 | $4.97 B |
| 03/27/2025 | $45.59 | $44.78 (-1.78%) | $45.59 | $44.50 | 596,027 | $5.08 B |
| 03/26/2025 | $45.54 | $45.27 (-0.59%) | $46.31 | $45.17 | 594,400 | $5.13 B |
| 03/25/2025 | $45.49 | $45.24 (-0.55%) | $45.79 | $45.13 | 642,600 | $5.13 B |
| 03/24/2025 | $45.18 | $45.69 (1.13%) | $45.90 | $44.86 | 666,100 | $5.18 B |
| 03/21/2025 | $44.25 | $44.30 (0.11%) | $44.61 | $43.62 | 1.84 M | $5.02 B |
| 03/20/2025 | $44.66 | $44.51 (-0.34%) | $45.42 | $44.46 | 594,612 | $5.05 B |
| 03/19/2025 | $45.04 | $45.33 (0.64%) | $45.64 | $44.61 | 498,800 | $5.14 B |
| 03/18/2025 | $44.91 | $44.96 (0.11%) | $45.18 | $44.62 | 425,100 | $5.10 B |
| 03/17/2025 | $44.96 | $44.94 (-0.04%) | $45.48 | $44.69 | 500,117 | $5.10 B |
| 03/14/2025 | $44.34 | $44.95 (1.38%) | $44.99 | $44.09 | 676,917 | $5.10 B |
| 03/13/2025 | $44.50 | $44.04 (-1.03%) | $44.85 | $43.95 | 824,305 | $4.99 B |
| 03/12/2025 | $44.62 | $44.23 (-0.87%) | $44.82 | $43.76 | 1.12 M | $5.02 B |
| 03/11/2025 | $45.72 | $44.12 (-3.5%) | $45.88 | $44.08 | 1.02 M | $5.00 B |
| 03/10/2025 | $45.58 | $45.51 (-0.15%) | $46.36 | $45.20 | 1.04 M | $5.16 B |
| 03/07/2025 | $45.58 | $46.25 (1.47%) | $46.50 | $44.91 | 695,200 | $5.24 B |
| 03/06/2025 | $45.50 | $45.54 (0.09%) | $45.84 | $45.00 | 645,913 | $5.16 B |
| 03/05/2025 | $46.26 | $46.07 (-0.41%) | $46.86 | $45.24 | 834,916 | $5.22 B |
| 03/04/2025 | $47.41 | $46.15 (-2.66%) | $47.41 | $45.91 | 1.03 M | $5.23 B |
| 03/03/2025 | $48.92 | $48.05 (-1.78%) | $49.73 | $47.66 | 611,800 | $5.45 B |
| 02/28/2025 | $48.87 | $48.84 (-0.06%) | $49.52 | $48.35 | 891,704 | $5.54 B |
| 02/27/2025 | $48.28 | $48.52 (0.5%) | $49.05 | $48.11 | 863,100 | $5.50 B |
| 02/26/2025 | $48.00 | $48.21 (0.44%) | $48.59 | $47.64 | 894,121 | $5.47 B |
| 02/25/2025 | $47.72 | $47.86 (0.29%) | $48.15 | $47.40 | 648,900 | $5.43 B |
| 02/24/2025 | $47.81 | $47.34 (-0.98%) | $48.00 | $47.21 | 446,700 | $5.37 B |
| 02/21/2025 | $49.81 | $47.51 (-4.62%) | $49.85 | $47.43 | 661,400 | $5.39 B |
| 02/20/2025 | $49.95 | $49.28 (-1.34%) | $50.05 | $48.94 | 471,144 | $5.59 B |
| 02/19/2025 | $49.67 | $50.08 (0.83%) | $50.49 | $49.67 | 453,300 | $5.68 B |
| 02/18/2025 | $49.76 | $50.42 (1.33%) | $50.67 | $49.54 | 472,400 | $5.72 B |
| 02/14/2025 | $50.75 | $49.83 (-1.81%) | $51.50 | $49.60 | 358,400 | $5.65 B |
| 02/13/2025 | $50.43 | $50.45 (0.04%) | $50.47 | $49.74 | 620,300 | $5.72 B |
| 02/12/2025 | $50.29 | $50.16 (-0.26%) | $51.04 | $49.96 | 638,600 | $5.69 B |
| 02/11/2025 | $49.98 | $51.19 (2.42%) | $51.21 | $49.98 | 613,102 | $5.80 B |
| 02/10/2025 | $50.79 | $50.32 (-0.93%) | $50.91 | $50.10 | 618,300 | $5.71 B |
| 02/07/2025 | $51.41 | $50.75 (-1.28%) | $51.41 | $50.16 | 1.00 M | $5.75 B |
| 02/06/2025 | $50.71 | $50.72 (0.02%) | $50.80 | $50.18 | 456,500 | $5.75 B |
| 02/05/2025 | $50.03 | $50.54 (1.02%) | $50.58 | $49.75 | 439,400 | $5.73 B |
| 02/04/2025 | $48.75 | $49.76 (2.07%) | $50.08 | $48.54 | 516,700 | $5.64 B |
| 02/03/2025 | $48.45 | $48.62 (0.35%) | $49.28 | $47.77 | 557,423 | $5.51 B |
| 01/31/2025 | $49.62 | $49.67 (0.1%) | $50.27 | $49.26 | 614,000 | $5.63 B |
| 01/30/2025 | $49.64 | $49.65 (0.02%) | $50.05 | $49.16 | 483,500 | $5.63 B |
| 01/29/2025 | $49.66 | $48.89 (-1.55%) | $50.36 | $48.62 | 543,800 | $5.54 B |
| 01/28/2025 | $49.85 | $49.88 (0.06%) | $50.36 | $49.30 | 486,600 | $5.66 B |
| 01/27/2025 | $50.63 | $50.16 (-0.93%) | $51.39 | $49.78 | 759,130 | $5.69 B |
| 01/24/2025 | $51.98 | $50.60 (-2.65%) | $51.98 | $49.58 | 980,400 | $5.74 B |
| 01/23/2025 | $51.12 | $51.35 (0.45%) | $51.88 | $51.03 | 810,611 | $5.82 B |
| 01/22/2025 | $51.85 | $51.63 (-0.42%) | $52.46 | $51.45 | 776,540 | $5.85 B |
| 01/21/2025 | $51.60 | $52.23 (1.22%) | $52.64 | $51.45 | 527,300 | $5.92 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.
