-
5 DAY PERFORMANCE
-0.26% -
1 MONTH PERFORMANCE
+2.80% -
3 MONTH PERFORMANCE
+25.01% -
6 MONTH PERFORMANCE
+19.16% -
YEAR-TO-DATE PERFORMANCE
+10.31% -
1 YEAR PERFORMANCE
+55.14%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $45.79 | $45.57 (-0.48%) | $45.89 | $45.18 | 414,157 | $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 |
| 08/15/2024 | $43.17 | $43.01 (-0.37%) | $43.67 | $42.99 | 499,646 | $4.88 B |
| 08/14/2024 | $42.37 | $42.02 (-0.83%) | $42.37 | $41.37 | 423,406 | $4.76 B |
| 08/13/2024 | $41.89 | $42.09 (0.48%) | $42.17 | $41.22 | 456,537 | $4.77 B |
| 08/12/2024 | $42.29 | $41.65 (-1.51%) | $42.87 | $41.16 | 525,300 | $4.72 B |
| 08/09/2024 | $42.00 | $41.94 (-0.14%) | $42.03 | $41.45 | 455,410 | $4.76 B |
| 08/08/2024 | $41.43 | $41.98 (1.33%) | $42.10 | $41.26 | 426,000 | $4.76 B |
| 08/07/2024 | $41.46 | $40.74 (-1.74%) | $41.68 | $40.62 | 473,800 | $4.62 B |
| 08/06/2024 | $40.50 | $40.67 (0.42%) | $41.27 | $39.87 | 544,000 | $4.61 B |
| 08/05/2024 | $39.00 | $40.63 (4.18%) | $41.37 | $38.51 | 884,800 | $4.61 B |
| 08/02/2024 | $40.70 | $40.95 (0.61%) | $41.26 | $39.92 | 615,813 | $4.64 B |
| 08/01/2024 | $44.80 | $42.47 (-5.2%) | $44.80 | $41.90 | 894,900 | $4.82 B |
| 07/31/2024 | $44.52 | $44.71 (0.43%) | $46.15 | $44.11 | 663,100 | $5.07 B |
| 07/30/2024 | $44.89 | $44.72 (-0.38%) | $45.29 | $44.35 | 441,700 | $5.07 B |
| 07/29/2024 | $46.36 | $44.69 (-3.6%) | $46.56 | $44.58 | 505,500 | $5.07 B |
| 07/26/2024 | $45.72 | $46.23 (1.12%) | $46.78 | $45.62 | 750,721 | $5.24 B |
| 07/25/2024 | $43.75 | $45.31 (3.57%) | $46.14 | $43.67 | 761,900 | $5.14 B |
| 07/24/2024 | $44.83 | $43.72 (-2.48%) | $45.69 | $43.71 | 758,911 | $4.96 B |
| 07/23/2024 | $43.28 | $45.20 (4.44%) | $45.66 | $43.28 | 870,800 | $5.13 B |
| 07/22/2024 | $42.61 | $43.84 (2.89%) | $44.25 | $42.09 | 710,342 | $4.97 B |
| 07/19/2024 | $43.91 | $43.03 (-2%) | $43.95 | $42.20 | 846,468 | $4.88 B |
| 07/18/2024 | $43.47 | $43.27 (-0.46%) | $44.49 | $42.62 | 1.25 M | $4.91 B |
| 07/17/2024 | $42.57 | $44.10 (3.59%) | $44.75 | $42.57 | 1.19 M | $5.00 B |
| 07/16/2024 | $41.68 | $43.43 (4.2%) | $43.52 | $41.55 | 914,856 | $4.92 B |
| 07/15/2024 | $40.15 | $41.27 (2.79%) | $41.42 | $40.09 | 559,188 | $4.64 B |
| 07/12/2024 | $40.09 | $39.40 (-1.72%) | $40.51 | $39.28 | 720,534 | $4.43 B |
| 07/11/2024 | $38.60 | $39.81 (3.13%) | $40.23 | $38.28 | 1.47 M | $4.48 B |
| 07/10/2024 | $36.42 | $37.65 (3.38%) | $37.69 | $36.32 | 367,925 | $4.24 B |
| 07/09/2024 | $35.78 | $36.50 (2.01%) | $36.51 | $35.57 | 521,892 | $4.11 B |
| 07/08/2024 | $36.78 | $36.29 (-1.33%) | $36.99 | $36.26 | 448,155 | $4.08 B |
| 07/05/2024 | $36.64 | $36.46 (-0.49%) | $36.79 | $36.33 | 311,913 | $4.10 B |