GBCI - GLACIER BANCORP, INC.
48.94
1.420 2.902%
Share volume: 866,277
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$47.52
1.42
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $48.21 | $48.21 | $49.72 | $49.72 | $48.08 | $48.08 | $48.94 | $48.94 | 866,277 | $865,253.00 |
| 04-16-2026 | $47.53 | $47.53 | $48.09 | $48.09 | $47.38 | $47.38 | $47.52 | $47.52 | 634,688 | $634,688.00 |
| 04-15-2026 | $47.88 | $47.88 | $47.96 | $47.96 | $47.17 | $47.17 | $47.75 | $47.75 | 760,429 | $760,429.00 |
| 04-14-2026 | $48.50 | $48.50 | $48.50 | $48.50 | $47.82 | $47.82 | $47.87 | $47.87 | 1,012,655 | $1,012,655.00 |
| 04-13-2026 | $47.80 | $47.80 | $48.80 | $48.80 | $47.67 | $47.67 | $48.65 | $48.65 | 1,156,951 | $1,156,951.00 |
| 04-10-2026 | $48.13 | $48.13 | $48.29 | $48.29 | $47.66 | $47.66 | $48.13 | $48.13 | 723,607 | $723,607.00 |
| 04-09-2026 | $47.06 | $47.06 | $48.34 | $48.34 | $46.96 | $46.96 | $48.21 | $48.21 | 1,009,550 | $1,009,550.00 |
| 04-08-2026 | $47.62 | $47.62 | $48.19 | $48.19 | $47.32 | $47.32 | $47.36 | $47.36 | 1,289,223 | $1,289,223.00 |
| 04-07-2026 | $46.13 | $46.13 | $46.27 | $46.27 | $45.67 | $45.67 | $46.14 | $46.14 | 703,848 | $703,848.00 |
| 04-06-2026 | $45.37 | $45.05 | $46.53 | $46.20 | $45.17 | $44.85 | $46.36 | $46.03 | 642,544 | $642,544.00 |