-
5 DAY PERFORMANCE
-3.57% -
1 MONTH PERFORMANCE
+14.63% -
3 MONTH PERFORMANCE
+28.58% -
6 MONTH PERFORMANCE
+44.82% -
YEAR-TO-DATE PERFORMANCE
+35.99% -
1 YEAR PERFORMANCE
+67.33%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $56.98 | $56.24 (-1.3%) | $56.98 | $55.60 | 355,398 | $6.38 B |
| 11/14/2024 | $57.37 | $56.27 (-1.92%) | $57.39 | $56.06 | 477,209 | $6.38 B |
| 11/13/2024 | $57.64 | $56.98 (-1.15%) | $58.76 | $56.71 | 594,400 | $6.46 B |
| 11/12/2024 | $58.21 | $57.15 (-1.82%) | $58.78 | $57.03 | 588,739 | $6.48 B |
| 11/11/2024 | $57.50 | $58.27 (1.34%) | $59.20 | $57.10 | 775,547 | $6.61 B |
| 11/08/2024 | $56.39 | $56.44 (0.09%) | $56.95 | $55.72 | 998,600 | $6.40 B |
| 11/07/2024 | $57.00 | $55.97 (-1.81%) | $57.37 | $55.80 | 987,828 | $6.35 B |
| 11/06/2024 | $57.02 | $57.89 (1.53%) | $58.50 | $56.30 | 1.89 M | $6.56 B |
| 11/05/2024 | $51.00 | $52.10 (2.16%) | $52.26 | $50.87 | 544,600 | $5.91 B |
| 11/04/2024 | $51.23 | $50.94 (-0.57%) | $51.50 | $50.65 | 436,000 | $5.78 B |
| 11/01/2024 | $52.52 | $51.68 (-1.6%) | $52.52 | $51.35 | 732,100 | $5.86 B |
| 10/31/2024 | $53.35 | $52.15 (-2.25%) | $53.64 | $52.12 | 663,343 | $5.91 B |
| 10/30/2024 | $52.21 | $53.32 (2.13%) | $53.93 | $52.21 | 810,500 | $6.05 B |
| 10/29/2024 | $51.68 | $52.61 (1.8%) | $52.62 | $51.40 | 727,700 | $5.97 B |
| 10/28/2024 | $50.28 | $52.04 (3.5%) | $52.14 | $49.77 | 1.03 M | $5.90 B |
| 10/25/2024 | $48.99 | $49.58 (1.2%) | $50.10 | $48.07 | 1.18 M | $5.62 B |
| 10/24/2024 | $47.18 | $47.73 (1.17%) | $47.83 | $46.43 | 729,300 | $5.41 B |
| 10/23/2024 | $46.35 | $47.13 (1.68%) | $47.20 | $46.35 | 404,000 | $5.34 B |
| 10/22/2024 | $45.91 | $46.54 (1.37%) | $46.71 | $45.74 | 388,520 | $5.28 B |
| 10/21/2024 | $47.60 | $45.80 (-3.78%) | $47.60 | $45.71 | 548,826 | $5.19 B |
| 10/18/2024 | $49.22 | $47.66 (-3.17%) | $49.22 | $47.61 | 483,739 | $5.40 B |
| 10/17/2024 | $48.88 | $49.14 (0.53%) | $49.36 | $48.51 | 405,600 | $5.57 B |
| 10/16/2024 | $48.74 | $49.02 (0.57%) | $49.40 | $48.36 | 453,538 | $5.56 B |
| 10/15/2024 | $47.69 | $47.90 (0.44%) | $49.14 | $47.27 | 449,200 | $5.43 B |
| 10/14/2024 | $46.82 | $47.23 (0.88%) | $47.52 | $46.56 | 302,800 | $5.36 B |
| 10/11/2024 | $45.69 | $46.77 (2.36%) | $47.43 | $45.63 | 426,800 | $5.30 B |
| 10/10/2024 | $45.25 | $45.38 (0.29%) | $45.52 | $44.53 | 415,128 | $5.15 B |
| 10/09/2024 | $44.62 | $45.74 (2.51%) | $45.95 | $44.50 | 458,510 | $5.19 B |
| 10/08/2024 | $45.36 | $44.80 (-1.23%) | $45.44 | $44.76 | 361,000 | $5.08 B |
| 10/07/2024 | $45.14 | $45.43 (0.64%) | $45.55 | $44.99 | 482,650 | $5.15 B |
| 10/04/2024 | $45.79 | $45.57 (-0.48%) | $45.89 | $45.18 | 414,200 | $5.17 B |
| 10/03/2024 | $43.94 | $44.67 (1.66%) | $44.81 | $43.70 | 537,709 | $5.07 B |
| 10/02/2024 | $44.19 | $44.28 (0.2%) | $44.88 | $44.06 | 399,900 | $5.02 B |
| 10/01/2024 | $45.39 | $44.09 (-2.86%) | $45.39 | $43.81 | 447,000 | $5.00 B |
| 09/30/2024 | $44.96 | $45.70 (1.65%) | $46.15 | $44.90 | 428,614 | $5.18 B |
| 09/27/2024 | $45.55 | $45.20 (-0.77%) | $45.82 | $44.90 | 392,400 | $5.13 B |
| 09/26/2024 | $45.06 | $45.09 (0.07%) | $45.29 | $44.50 | 704,915 | $5.11 B |
| 09/25/2024 | $45.33 | $44.25 (-2.38%) | $45.33 | $44.04 | 499,600 | $5.02 B |
| 09/24/2024 | $45.92 | $45.15 (-1.68%) | $46.31 | $44.97 | 646,900 | $5.12 B |
| 09/23/2024 | $46.55 | $46.04 (-1.1%) | $46.80 | $45.68 | 568,023 | $5.22 B |
| 09/20/2024 | $47.10 | $46.24 (-1.83%) | $47.39 | $46.23 | 2.38 M | $5.24 B |
| 09/19/2024 | $47.07 | $47.46 (0.83%) | $47.49 | $46.19 | 791,500 | $5.38 B |
| 09/18/2024 | $44.78 | $45.73 (2.12%) | $47.14 | $44.26 | 723,801 | $5.19 B |
| 09/17/2024 | $45.26 | $44.90 (-0.8%) | $45.92 | $44.68 | 730,016 | $5.09 B |
| 09/16/2024 | $44.56 | $44.86 (0.67%) | $45.34 | $43.63 | 639,646 | $5.09 B |
| 09/13/2024 | $43.29 | $44.35 (2.45%) | $44.37 | $43.29 | 711,335 | $5.03 B |
| 09/12/2024 | $42.77 | $42.63 (-0.33%) | $42.82 | $42.01 | 493,500 | $4.83 B |
| 09/11/2024 | $42.11 | $42.39 (0.66%) | $42.60 | $41.05 | 670,000 | $4.81 B |
| 09/10/2024 | $43.09 | $42.65 (-1.02%) | $43.17 | $41.83 | 489,221 | $4.84 B |
| 09/09/2024 | $43.52 | $43.09 (-0.99%) | $43.83 | $42.85 | 620,722 | $4.89 B |
| 09/06/2024 | $44.34 | $43.37 (-2.19%) | $44.80 | $43.17 | 425,318 | $4.92 B |
| 09/05/2024 | $45.44 | $44.34 (-2.42%) | $45.44 | $44.03 | 541,700 | $5.03 B |
| 09/04/2024 | $46.61 | $45.00 (-3.45%) | $47.00 | $45.00 | 1.13 M | $5.10 B |
| 09/03/2024 | $46.82 | $46.75 (-0.15%) | $47.47 | $46.52 | 815,100 | $5.30 B |
| 08/30/2024 | $47.10 | $47.30 (0.42%) | $47.32 | $46.50 | 614,200 | $5.36 B |
| 08/29/2024 | $46.92 | $46.86 (-0.13%) | $47.02 | $46.14 | 625,527 | $5.31 B |
| 08/28/2024 | $46.16 | $46.55 (0.84%) | $46.99 | $46.16 | 697,700 | $5.28 B |
| 08/27/2024 | $46.31 | $46.52 (0.45%) | $46.62 | $45.77 | 606,328 | $5.27 B |
| 08/26/2024 | $47.50 | $46.58 (-1.94%) | $47.71 | $46.57 | 837,413 | $5.28 B |
| 08/23/2024 | $44.58 | $46.97 (5.36%) | $47.58 | $44.58 | 949,483 | $5.33 B |
| 08/22/2024 | $43.58 | $44.22 (1.47%) | $44.55 | $43.58 | 362,733 | $5.01 B |
| 08/21/2024 | $43.74 | $43.67 (-0.16%) | $43.77 | $43.07 | 319,026 | $4.95 B |
| 08/20/2024 | $43.65 | $43.27 (-0.87%) | $43.65 | $43.00 | 403,021 | $4.91 B |
| 08/19/2024 | $43.67 | $43.97 (0.69%) | $44.06 | $43.46 | 308,249 | $4.99 B |
| 08/16/2024 | $42.91 | $43.70 (1.84%) | $44.15 | $42.91 | 434,204 | $4.96 B |