5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
-13.74%
6 MONTH PERFORMANCE
-28.40%
YEAR-TO-DATE PERFORMANCE
-17.46%
1 YEAR PERFORMANCE
+10.89%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $41.24 | $41.47 (0.57%) | $41.81 | $41.23 | 558.63 K | $4.70 B |
| 05/29/2025 | $41.25 | $41.76 (1.24%) | $41.80 | $40.91 | 680.43 K | $4.74 B |
| 05/28/2025 | $41.74 | $41.14 (-1.44%) | $41.85 | $41.02 | 509.20 K | $4.67 B |
| 05/27/2025 | $41.33 | $41.75 (1.02%) | $41.76 | $40.86 | 547.11 K | $4.74 B |
| 05/23/2025 | $40.17 | $40.67 (1.24%) | $40.92 | $40.09 | 356.91 K | $4.61 B |
| 05/22/2025 | $40.49 | $41.15 (1.63%) | $41.49 | $40.39 | 802.00 K | $4.67 B |
| 05/21/2025 | $42.02 | $40.85 (-2.78%) | $42.04 | $40.81 | 660.73 K | $4.63 B |
| 05/20/2025 | $42.40 | $42.44 (0.09%) | $42.52 | $41.98 | 1.11 M | $4.81 B |
| 05/19/2025 | $42.14 | $42.52 (0.9%) | $42.55 | $42.10 | 644.40 K | $4.82 B |
| 05/16/2025 | $43.36 | $42.74 (-1.43%) | $43.52 | $42.55 | 2.14 M | $4.85 B |
| 05/15/2025 | $43.46 | $43.47 (0.02%) | $43.93 | $43.01 | 409.70 K | $4.93 B |
| 05/14/2025 | $43.72 | $43.38 (-0.78%) | $43.95 | $43.38 | 443.20 K | $4.92 B |
| 05/13/2025 | $44.45 | $44.03 (-0.94%) | $44.45 | $43.75 | 370.10 K | $5.00 B |
| 05/12/2025 | $44.38 | $44.16 (-0.5%) | $44.70 | $43.42 | 636.71 K | $5.01 B |
| 05/09/2025 | $42.27 | $42.14 (-0.31%) | $42.42 | $42.06 | 343.60 K | $4.78 B |
| 05/08/2025 | $41.71 | $42.33 (1.49%) | $42.69 | $41.48 | 497.91 K | $4.80 B |
| 05/07/2025 | $41.43 | $41.15 (-0.68%) | $41.83 | $41.05 | 485.90 K | $4.67 B |
| 05/06/2025 | $41.17 | $41.10 (-0.17%) | $41.69 | $40.80 | 333.13 K | $4.66 B |
| 05/05/2025 | $41.31 | $41.69 (0.92%) | $42.36 | $41.25 | 505.91 K | $4.73 B |
| 05/02/2025 | $41.71 | $41.91 (0.48%) | $42.21 | $41.30 | 915.40 K | $4.75 B |
| 05/01/2025 | $40.73 | $41.06 (0.81%) | $41.58 | $40.27 | 446.50 K | $4.66 B |
| 04/30/2025 | $40.26 | $40.76 (1.24%) | $41.15 | $39.77 | 664.24 K | $4.62 B |
| 04/29/2025 | $40.79 | $41.36 (1.4%) | $41.41 | $39.98 | 518.20 K | $4.69 B |
| 04/28/2025 | $40.81 | $40.91 (0.25%) | $41.25 | $40.30 | 513.32 K | $4.64 B |
| 04/25/2025 | $42.35 | $40.81 (-3.64%) | $42.56 | $40.28 | 962.50 K | $4.63 B |
| 04/24/2025 | $41.63 | $42.62 (2.38%) | $42.64 | $41.28 | 765.90 K | $4.83 B |
| 04/23/2025 | $41.94 | $41.82 (-0.29%) | $42.76 | $41.57 | 630.84 K | $4.74 B |
| 04/22/2025 | $39.55 | $40.58 (2.6%) | $40.82 | $39.16 | 585.10 K | $4.60 B |
| 04/21/2025 | $39.09 | $39.29 (0.51%) | $39.33 | $38.56 | 419.00 K | $4.46 B |
| 04/17/2025 | $39.27 | $39.59 (0.81%) | $40.03 | $39.24 | 554.54 K | $4.49 B |
| 04/16/2025 | $39.06 | $39.30 (0.61%) | $39.71 | $38.68 | 469.70 K | $4.46 B |
| 04/15/2025 | $38.67 | $39.27 (1.55%) | $39.70 | $38.67 | 438.24 K | $4.45 B |
| 04/14/2025 | $38.83 | $38.58 (-0.64%) | $38.83 | $37.50 | 526.30 K | $4.37 B |
| 04/11/2025 | $38.09 | $38.17 (0.21%) | $38.42 | $37.21 | 570.40 K | $4.33 B |
| 04/10/2025 | $40.18 | $38.55 (-4.06%) | $40.47 | $37.36 | 857.02 K | $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 | 815.10 K | $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 | 865.44 K | $4.61 B |
| 04/02/2025 | $43.42 | $44.51 (2.51%) | $44.55 | $43.42 | 456.10 K | $5.05 B |
| 04/01/2025 | $43.69 | $44.06 (0.85%) | $44.37 | $43.40 | 457.40 K | $5.00 B |
| 03/31/2025 | $43.28 | $44.22 (2.17%) | $44.51 | $43.18 | 573.80 K | $5.01 B |
| 03/28/2025 | $44.66 | $43.81 (-1.9%) | $44.85 | $43.42 | 343.10 K | $4.97 B |
| 03/27/2025 | $45.59 | $44.78 (-1.78%) | $45.59 | $44.50 | 596.03 K | $5.08 B |
| 03/26/2025 | $45.54 | $45.27 (-0.59%) | $46.31 | $45.17 | 594.40 K | $5.13 B |
| 03/25/2025 | $45.49 | $45.24 (-0.55%) | $45.79 | $45.13 | 642.60 K | $5.13 B |
| 03/24/2025 | $45.18 | $45.69 (1.13%) | $45.90 | $44.86 | 666.10 K | $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 | 594.61 K | $5.05 B |
| 03/19/2025 | $45.04 | $45.33 (0.64%) | $45.64 | $44.61 | 498.80 K | $5.14 B |
| 03/18/2025 | $44.91 | $44.96 (0.11%) | $45.18 | $44.62 | 425.10 K | $5.10 B |
| 03/17/2025 | $44.96 | $44.94 (-0.04%) | $45.48 | $44.69 | 500.12 K | $5.10 B |
| 03/14/2025 | $44.34 | $44.95 (1.38%) | $44.99 | $44.09 | 676.92 K | $5.10 B |
| 03/13/2025 | $44.50 | $44.04 (-1.03%) | $44.85 | $43.95 | 824.31 K | $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 | 695.20 K | $5.24 B |
| 03/06/2025 | $45.50 | $45.54 (0.09%) | $45.84 | $45.00 | 645.91 K | $5.16 B |
| 03/05/2025 | $46.26 | $46.07 (-0.41%) | $46.86 | $45.24 | 834.92 K | $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 | 611.80 K | $5.45 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.
