5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
+11.64%
6 MONTH PERFORMANCE
+18.82%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+24.62%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $50.79 | $51.19 (0.79%) | $51.30 | $50.34 | 517,879 | $5.80 B |
| 01/16/2025 | $50.72 | $50.21 (-1.01%) | $50.83 | $49.55 | 541,804 | $5.69 B |
| 01/15/2025 | $52.80 | $50.95 (-3.5%) | $52.81 | $50.52 | 538,700 | $5.78 B |
| 01/14/2025 | $48.56 | $50.76 (4.53%) | $50.78 | $48.48 | 1.10 M | $5.76 B |
| 01/13/2025 | $47.20 | $48.15 (2.01%) | $48.25 | $47.11 | 718,914 | $5.46 B |
| 01/10/2025 | $47.90 | $47.70 (-0.42%) | $48.31 | $47.06 | 551,200 | $5.41 B |
| 01/08/2025 | $49.18 | $49.15 (-0.06%) | $49.57 | $48.78 | 523,512 | $5.57 B |
| 01/07/2025 | $50.71 | $49.54 (-2.31%) | $50.95 | $48.88 | 698,925 | $5.62 B |
| 01/06/2025 | $50.28 | $50.39 (0.22%) | $51.83 | $50.11 | 526,500 | $5.71 B |
| 01/03/2025 | $49.75 | $50.35 (1.21%) | $50.38 | $49.00 | 396,632 | $5.71 B |
| 01/02/2025 | $50.60 | $49.66 (-1.86%) | $50.82 | $49.32 | 385,511 | $5.63 B |
| 12/31/2024 | $50.33 | $50.22 (-0.22%) | $50.63 | $49.97 | 360,805 | $5.69 B |
| 12/30/2024 | $50.10 | $50.12 (0.04%) | $50.60 | $49.61 | 302,600 | $5.68 B |
| 12/27/2024 | $50.67 | $50.29 (-0.75%) | $51.19 | $49.76 | 343,000 | $5.70 B |
| 12/26/2024 | $50.59 | $51.13 (1.07%) | $51.24 | $50.34 | 364,400 | $5.80 B |
| 12/24/2024 | $50.54 | $50.94 (0.79%) | $50.97 | $50.08 | 280,200 | $5.78 B |
| 12/23/2024 | $50.00 | $50.54 (1.08%) | $50.72 | $49.91 | 502,300 | $5.73 B |
| 12/20/2024 | $49.32 | $50.45 (2.29%) | $51.10 | $49.32 | 2.14 M | $5.72 B |
| 12/19/2024 | $50.89 | $49.55 (-2.63%) | $51.87 | $49.53 | 817,600 | $5.62 B |
| 12/18/2024 | $53.53 | $49.99 (-6.61%) | $53.65 | $49.66 | 781,200 | $5.67 B |
| 12/17/2024 | $54.01 | $52.99 (-1.89%) | $54.35 | $52.85 | 752,047 | $6.01 B |
| 12/16/2024 | $54.73 | $54.40 (-0.6%) | $55.03 | $53.99 | 750,733 | $6.17 B |
| 12/13/2024 | $55.07 | $54.73 (-0.62%) | $55.38 | $54.26 | 564,400 | $6.21 B |
| 12/12/2024 | $56.01 | $55.30 (-1.27%) | $56.39 | $55.11 | 488,922 | $6.27 B |
| 12/11/2024 | $56.19 | $56.10 (-0.16%) | $57.22 | $55.85 | 572,700 | $6.36 B |
| 12/10/2024 | $55.78 | $55.63 (-0.27%) | $56.71 | $54.99 | 437,200 | $6.31 B |
| 12/09/2024 | $57.27 | $55.95 (-2.3%) | $57.41 | $55.90 | 565,700 | $6.34 B |
| 12/06/2024 | $57.10 | $57.14 (0.07%) | $57.35 | $56.45 | 351,910 | $6.48 B |
| 12/05/2024 | $57.69 | $56.56 (-1.96%) | $57.84 | $56.52 | 414,300 | $6.41 B |
| 12/04/2024 | $57.46 | $57.14 (-0.56%) | $57.55 | $56.44 | 534,325 | $6.48 B |
| 12/03/2024 | $58.01 | $57.29 (-1.24%) | $58.29 | $57.15 | 410,700 | $6.50 B |
| 12/02/2024 | $57.92 | $58.04 (0.21%) | $58.54 | $57.36 | 496,300 | $6.58 B |
| 11/29/2024 | $59.18 | $57.89 (-2.18%) | $59.18 | $57.60 | 248,807 | $6.56 B |
| 11/27/2024 | $58.97 | $58.42 (-0.93%) | $59.50 | $58.34 | 437,000 | $6.62 B |
| 11/26/2024 | $58.33 | $58.38 (0.09%) | $59.05 | $58.13 | 493,500 | $6.62 B |
| 11/25/2024 | $59.05 | $58.89 (-0.27%) | $60.67 | $58.89 | 942,700 | $6.68 B |
| 11/22/2024 | $57.37 | $58.33 (1.67%) | $58.55 | $57.16 | 539,111 | $6.61 B |
| 11/21/2024 | $56.00 | $57.09 (1.95%) | $58.00 | $55.68 | 586,500 | $6.47 B |
| 11/20/2024 | $55.19 | $55.84 (1.18%) | $55.97 | $55.00 | 337,640 | $6.33 B |
| 11/19/2024 | $55.82 | $55.84 (0.04%) | $56.52 | $55.42 | 432,000 | $6.33 B |
| 11/18/2024 | $56.20 | $56.49 (0.52%) | $57.00 | $55.92 | 452,341 | $6.41 B |
| 11/15/2024 | $56.98 | $56.24 (-1.3%) | $56.98 | $55.60 | 355,400 | $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 |