GBCI - GLACIER BANCORP, INC.
44.33
-0.890 -2.008%
Share volume: 984,529
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.22
-0.89
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $44.18 | $44.18 | $45.01 | $45.01 | $43.76 | $43.76 | $44.33 | $44.33 | 984,529 | $984,529.00 |
| 03-04-2026 | $45.36 | $45.36 | $45.48 | $45.48 | $44.84 | $44.84 | $45.22 | $45.22 | 960,105 | $960,105.00 |
| 03-03-2026 | $44.52 | $44.52 | $45.59 | $45.59 | $43.89 | $43.89 | $45.14 | $45.14 | 1,044,431 | $1,044,431.00 |
| 03-02-2026 | $44.43 | $44.43 | $46.44 | $46.44 | $44.21 | $44.21 | $45.88 | $45.88 | 2,063,491 | $2,063,491.00 |
| 02-27-2026 | $47.56 | $47.56 | $47.73 | $47.73 | $45.18 | $45.18 | $45.49 | $45.49 | 1,671,013 | $1,671,013.00 |
| 02-26-2026 | $48.86 | $48.86 | $49.76 | $49.76 | $48.28 | $48.28 | $48.94 | $48.94 | 709,577 | $709,577.00 |
| 02-25-2026 | $48.22 | $48.22 | $48.72 | $48.72 | $47.63 | $47.63 | $48.50 | $48.50 | 522,095 | $522,095.00 |
| 02-24-2026 | $47.66 | $47.66 | $48.26 | $48.26 | $47.31 | $47.31 | $47.80 | $47.80 | 857,335 | $857,335.00 |
| 02-23-2026 | $50.28 | $50.28 | $50.92 | $50.92 | $47.66 | $47.66 | $47.70 | $47.70 | 940,916 | $940,916.00 |
| 02-20-2026 | $49.84 | $49.84 | $50.68 | $50.68 | $49.32 | $49.32 | $50.50 | $50.50 | 1,060,421 | $1,060,421.00 |