Glacier Bancorp, Inc. - Common Stock (GBCI)

Historical Prices For Glacier Bancorp, Inc. - Common Stock (GBCI)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	40.28	41.42	39.93	40.85	1,536,156	40.85
10/30/2025	40.45	41.55	40.45	40.71	914,789	40.71
10/29/2025	42.70	43.09	40.43	40.67	1,362,714	40.67
10/28/2025	43.55	43.55	42.75	42.81	590,367	42.81
10/27/2025	44.11	44.46	43.39	43.59	823,953	43.59
10/24/2025	43.59	44.24	43.47	43.85	673,525	43.85
10/23/2025	43.12	43.38	42.78	43.02	854,916	43.02
10/22/2025	43.48	44.00	42.84	43.00	1,151,669	43.00
10/21/2025	43.54	43.67	42.98	43.25	1,072,038	43.25
10/20/2025	44.40	44.45	43.55	43.58	1,303,115	43.58
10/17/2025	45.36	46.36	42.92	43.94	2,501,222	43.94
10/16/2025	47.34	47.94	44.48	45.05	1,853,051	45.05
10/15/2025	49.43	49.45	47.57	48.02	996,534	48.02
10/14/2025	47.10	49.56	46.62	49.06	852,647	49.06
10/13/2025	46.81	47.54	46.34	47.38	754,652	47.38
10/10/2025	47.86	48.60	46.05	46.20	890,644	46.20
10/09/2025	48.04	48.16	47.12	47.56	543,606	47.56
10/08/2025	47.69	48.41	46.97	48.00	785,819	48.00
10/07/2025	48.11	48.65	47.21	47.41	938,061	47.41
10/06/2025	48.62	49.39	47.85	48.47	1,211,660	48.14
10/03/2025	47.57	48.47	47.57	48.19	2,930,336	47.86
10/02/2025	47.87	48.35	46.91	47.33	1,620,800	47.01
10/01/2025	48.32	48.69	47.96	48.16	754,055	47.83
9/30/2025	49.00	49.47	47.95	48.67	1,348,203	48.34
9/29/2025	49.99	49.99	48.84	49.20	759,877	48.87
9/26/2025	49.03	49.94	48.94	49.91	1,221,665	49.57
9/25/2025	48.81	49.24	48.30	48.80	533,211	48.47
9/24/2025	49.37	49.60	48.60	48.95	561,944	48.62
9/23/2025	49.59	50.54	49.29	49.35	758,491	49.01
9/22/2025	49.30	49.79	48.96	49.70	850,437	49.36
9/19/2025	50.04	50.13	49.18	49.68	2,553,668	49.34
9/18/2025	48.53	50.16	47.96	50.13	743,011	49.79
9/17/2025	47.86	49.34	47.76	48.21	749,500	47.88
9/16/2025	48.01	48.09	47.04	47.63	513,776	47.31
9/15/2025	49.18	49.38	47.95	48.14	483,887	47.81
9/12/2025	48.59	49.18	48.41	48.92	437,239	48.59
9/11/2025	48.68	49.02	48.18	48.94	471,562	48.61
9/10/2025	48.58	49.10	48.43	48.55	499,794	48.22
9/09/2025	49.42	49.70	48.41	48.51	407,859	48.18
9/08/2025	49.75	49.83	48.87	49.56	448,514	49.22
9/05/2025	50.00	50.50	48.92	49.60	690,052	49.26
9/04/2025	49.01	49.75	48.87	49.74	474,073	49.40
9/03/2025	48.55	49.32	48.20	48.80	573,531	48.47
9/02/2025	48.28	48.77	48.16	48.74	497,050	48.41
8/29/2025	48.83	49.47	48.81	49.15	1,043,684	48.82
8/28/2025	48.90	48.97	48.26	48.79	672,952	48.46
8/27/2025	48.21	48.95	48.21	48.55	559,321	48.22
8/26/2025	48.17	49.00	47.84	48.47	856,576	48.14
8/25/2025	48.18	48.40	47.83	48.10	579,240	47.77
8/22/2025	45.74	48.62	45.63	48.43	1,541,380	48.10
8/21/2025	45.62	45.99	45.06	45.47	769,952	45.16
8/20/2025	46.38	46.64	45.97	45.97	822,051	45.66
8/19/2025	46.47	46.93	46.01	46.30	918,605	45.98
8/18/2025	45.45	46.45	45.05	46.44	1,002,306	46.12
8/15/2025	46.32	46.32	45.12	45.41	571,611	45.10
8/14/2025	46.10	46.34	45.41	46.16	682,698	45.85
8/13/2025	45.90	46.87	45.80	46.84	879,156	46.52
8/12/2025	44.19	45.75	43.91	45.58	747,282	45.27
8/11/2025	43.88	43.99	43.44	43.77	577,785	43.47
8/08/2025	44.09	44.09	43.47	43.86	530,256	43.56
8/07/2025	44.30	44.41	43.42	43.62	492,984	43.32
8/06/2025	44.44	44.48	43.89	43.95	592,054	43.65
8/05/2025	43.78	44.32	43.19	44.32	858,657	44.02
8/04/2025	43.10	43.79	42.85	43.77	624,830	43.47
8/01/2025	43.00	43.32	42.08	42.86	789,424	42.57