5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
-13.71%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
-14.77%
1 YEAR PERFORMANCE
-24.33%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $42.52 | $42.79 (0.64%) | $43.00 | $42.39 | 667.12 K | $4.85 B |
| 12/03/2025 | $42.73 | $42.70 (-0.07%) | $43.11 | $42.30 | 905.51 K | $4.84 B |
| 12/02/2025 | $43.24 | $42.54 (-1.62%) | $43.34 | $42.50 | 538.22 K | $4.83 B |
| 12/01/2025 | $41.93 | $43.02 (2.6%) | $43.38 | $41.93 | 576.82 K | $4.88 B |
| 11/28/2025 | $42.59 | $42.30 (-0.68%) | $42.88 | $42.16 | 287.60 K | $4.80 B |
| 11/26/2025 | $42.89 | $42.66 (-0.54%) | $43.38 | $42.62 | 620.80 K | $4.84 B |
| 11/25/2025 | $42.00 | $43.24 (2.95%) | $43.44 | $42.00 | 721.90 K | $4.91 B |
| 11/24/2025 | $41.91 | $41.88 (-0.07%) | $42.26 | $41.44 | 704.80 K | $4.75 B |
| 11/21/2025 | $40.69 | $42.19 (3.69%) | $42.54 | $40.48 | 710.90 K | $4.79 B |
| 11/20/2025 | $41.23 | $40.41 (-1.99%) | $41.65 | $40.16 | 574.14 K | $4.58 B |
| 11/19/2025 | $40.40 | $40.61 (0.52%) | $40.90 | $39.97 | 518.11 K | $4.61 B |
| 11/18/2025 | $40.00 | $40.25 (0.63%) | $40.75 | $39.90 | 785.83 K | $4.57 B |
| 11/17/2025 | $42.30 | $40.18 (-5.01%) | $42.39 | $39.97 | 769.40 K | $4.56 B |
| 11/14/2025 | $41.37 | $42.34 (2.34%) | $42.39 | $40.86 | 807.45 K | $4.80 B |
| 11/13/2025 | $42.80 | $42.30 (-1.17%) | $43.31 | $42.05 | 637.11 K | $4.80 B |
| 11/12/2025 | $42.71 | $43.00 (0.68%) | $43.66 | $42.68 | 806.60 K | $4.88 B |
| 11/11/2025 | $42.48 | $42.55 (0.16%) | $42.68 | $41.81 | 555.33 K | $4.83 B |
| 11/10/2025 | $42.84 | $42.46 (-0.89%) | $43.23 | $42.15 | 957.91 K | $4.82 B |
| 11/07/2025 | $41.09 | $42.60 (3.67%) | $42.62 | $40.73 | 744.50 K | $4.83 B |
| 11/06/2025 | $41.83 | $41.32 (-1.22%) | $42.28 | $40.90 | 1.18 M | $4.69 B |
| 11/05/2025 | $41.01 | $41.92 (2.22%) | $42.66 | $40.61 | 1.29 M | $4.76 B |
| 11/04/2025 | $40.20 | $40.87 (1.67%) | $40.91 | $39.97 | 946.51 K | $4.64 B |
| 11/03/2025 | $40.66 | $40.66 (0%) | $40.69 | $39.95 | 981.00 K | $4.61 B |
| 10/31/2025 | $40.28 | $40.85 (1.42%) | $41.42 | $39.93 | 1.54 M | $4.63 B |
| 10/30/2025 | $40.45 | $40.71 (0.64%) | $41.55 | $40.45 | 909.40 K | $4.62 B |
| 10/29/2025 | $42.70 | $40.67 (-4.75%) | $43.09 | $40.43 | 1.36 M | $4.61 B |
| 10/28/2025 | $43.55 | $42.81 (-1.7%) | $43.55 | $42.75 | 590.40 K | $4.86 B |
| 10/27/2025 | $44.11 | $43.59 (-1.18%) | $44.46 | $43.39 | 824.00 K | $4.95 B |
| 10/24/2025 | $43.59 | $43.85 (0.6%) | $44.24 | $43.47 | 673.53 K | $5.20 B |
| 10/23/2025 | $43.12 | $43.02 (-0.23%) | $43.38 | $42.78 | 854.92 K | $5.10 B |
| 10/22/2025 | $43.48 | $43.00 (-1.1%) | $44.00 | $42.84 | 1.15 M | $5.10 B |
| 10/21/2025 | $43.54 | $43.25 (-0.67%) | $43.67 | $42.98 | 1.07 M | $5.13 B |
| 10/20/2025 | $44.40 | $43.58 (-1.85%) | $44.45 | $43.55 | 1.30 M | $5.17 B |
| 10/17/2025 | $45.36 | $43.94 (-3.13%) | $46.36 | $42.92 | 2.50 M | $5.21 B |
| 10/16/2025 | $47.34 | $45.05 (-4.84%) | $47.94 | $44.48 | 1.85 M | $5.34 B |
| 10/15/2025 | $49.43 | $48.02 (-2.85%) | $49.45 | $47.57 | 996.53 K | $5.69 B |
| 10/14/2025 | $47.10 | $49.06 (4.16%) | $49.56 | $46.62 | 852.65 K | $5.82 B |
| 10/13/2025 | $46.81 | $47.38 (1.22%) | $47.54 | $46.34 | 754.70 K | $5.38 B |
| 10/10/2025 | $47.86 | $46.20 (-3.47%) | $48.60 | $46.05 | 890.64 K | $5.24 B |
| 10/09/2025 | $48.04 | $47.56 (-1%) | $48.17 | $47.12 | 543.61 K | $5.40 B |
| 10/08/2025 | $47.69 | $48.00 (0.65%) | $48.41 | $46.97 | 785.82 K | $5.45 B |
| 10/07/2025 | $48.11 | $47.41 (-1.45%) | $48.65 | $47.21 | 938.10 K | $5.38 B |
| 10/06/2025 | $48.62 | $48.47 (-0.31%) | $49.39 | $47.85 | 1.21 M | $5.50 B |
| 10/03/2025 | $47.57 | $48.19 (1.3%) | $48.47 | $47.57 | 2.93 M | $5.47 B |
| 10/02/2025 | $47.87 | $47.33 (-1.13%) | $48.36 | $46.91 | 1.62 M | $5.37 B |
| 10/01/2025 | $48.32 | $48.16 (-0.33%) | $48.69 | $47.96 | 754.10 K | $5.46 B |
| 09/30/2025 | $49.00 | $48.67 (-0.67%) | $49.47 | $47.95 | 1.35 M | $5.52 B |
| 09/29/2025 | $49.99 | $49.20 (-1.58%) | $49.99 | $48.84 | 759.90 K | $5.58 B |
| 09/26/2025 | $49.03 | $49.91 (1.79%) | $49.94 | $48.94 | 1.20 M | $5.66 B |
| 09/25/2025 | $48.81 | $48.80 (-0.02%) | $49.24 | $48.30 | 533.21 K | $5.54 B |
| 09/24/2025 | $49.37 | $48.95 (-0.85%) | $49.61 | $48.60 | 561.94 K | $5.55 B |
| 09/23/2025 | $49.59 | $49.35 (-0.48%) | $50.54 | $49.29 | 758.50 K | $5.60 B |
| 09/22/2025 | $49.30 | $49.70 (0.81%) | $49.79 | $48.96 | 850.44 K | $5.64 B |
| 09/19/2025 | $50.04 | $49.68 (-0.72%) | $50.13 | $49.18 | 2.55 M | $5.64 B |
| 09/18/2025 | $48.53 | $50.13 (3.3%) | $50.16 | $47.96 | 743.01 K | $5.69 B |
| 09/17/2025 | $47.86 | $48.21 (0.73%) | $49.34 | $47.76 | 749.51 K | $5.47 B |
| 09/16/2025 | $48.01 | $47.63 (-0.79%) | $48.10 | $47.04 | 513.80 K | $5.40 B |
| 09/15/2025 | $49.18 | $48.14 (-2.11%) | $49.38 | $47.95 | 483.90 K | $5.46 B |
| 09/12/2025 | $48.59 | $48.92 (0.68%) | $49.18 | $48.41 | 437.24 K | $5.55 B |
| 09/11/2025 | $48.68 | $48.94 (0.53%) | $49.02 | $48.18 | 471.60 K | $5.55 B |
| 09/10/2025 | $48.58 | $48.55 (-0.06%) | $49.10 | $48.43 | 499.80 K | $5.51 B |
| 09/09/2025 | $49.42 | $48.51 (-1.84%) | $49.70 | $48.41 | 407.90 K | $5.50 B |
| 09/08/2025 | $49.75 | $49.56 (-0.38%) | $49.83 | $48.87 | 448.41 K | $5.62 B |
| 09/05/2025 | $50.00 | $49.60 (-0.8%) | $50.50 | $48.92 | 690.10 K | $5.63 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.
