5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
+23.86%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
+14.19%
1 YEAR PERFORMANCE
+0.44%
Glacier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $50.50 | $50.29 (-0.42%) | $51.69 | $50.16 | 663.91 K | $6.54 B |
| 02/17/2026 | $51.56 | $50.85 (-1.38%) | $52.18 | $50.55 | 1.03 M | $6.61 B |
| 02/13/2026 | $50.85 | $51.29 (0.87%) | $51.61 | $50.39 | 592.22 K | $6.67 B |
| 02/12/2026 | $52.43 | $51.07 (-2.59%) | $52.96 | $50.37 | 856.10 K | $6.64 B |
| 02/11/2026 | $52.32 | $51.70 (-1.19%) | $52.71 | $51.40 | 946.02 K | $6.72 B |
| 02/10/2026 | $51.72 | $51.83 (0.21%) | $52.91 | $51.35 | 1.01 M | $6.74 B |
| 02/09/2026 | $52.97 | $53.21 (0.45%) | $53.97 | $52.70 | 781.01 K | $6.91 B |
| 02/06/2026 | $53.08 | $53.19 (0.21%) | $53.99 | $52.52 | 1.40 M | $6.91 B |
| 02/05/2026 | $53.17 | $52.15 (-1.92%) | $53.98 | $51.76 | 1.84 M | $6.78 B |
| 02/04/2026 | $52.39 | $53.19 (1.53%) | $53.61 | $52.11 | 1.29 M | $6.91 B |
| 02/03/2026 | $50.50 | $52.04 (3.05%) | $52.14 | $50.33 | 1.31 M | $6.76 B |
| 02/02/2026 | $50.54 | $50.71 (0.34%) | $51.75 | $50.44 | 2.28 M | $6.59 B |
| 01/30/2026 | $49.60 | $50.68 (2.18%) | $51.06 | $49.47 | 2.09 M | $6.59 B |
| 01/29/2026 | $49.20 | $49.93 (1.48%) | $50.01 | $48.89 | 1.15 M | $6.49 B |
| 01/28/2026 | $48.82 | $48.96 (0.29%) | $49.75 | $48.40 | 1.24 M | $6.36 B |
| 01/27/2026 | $48.66 | $48.75 (0.18%) | $49.08 | $48.03 | 818.83 K | $6.34 B |
| 01/26/2026 | $48.14 | $48.52 (0.79%) | $48.66 | $47.32 | 1.03 M | $6.31 B |
| 01/23/2026 | $49.77 | $48.00 (-3.56%) | $50.92 | $47.79 | 1.75 M | $6.24 B |
| 01/22/2026 | $49.83 | $49.87 (0.08%) | $50.87 | $49.69 | 1.38 M | $6.48 B |
| 01/21/2026 | $47.21 | $49.67 (5.21%) | $49.98 | $47.10 | 1.34 M | $6.45 B |
| 01/20/2026 | $46.79 | $46.93 (0.3%) | $47.38 | $46.50 | 629.53 K | $6.10 B |
| 01/16/2026 | $48.31 | $47.86 (-0.93%) | $48.49 | $47.80 | 793.20 K | $5.43 B |
| 01/15/2026 | $47.08 | $48.39 (2.78%) | $48.89 | $47.08 | 1.17 M | $5.49 B |
| 01/14/2026 | $46.00 | $46.91 (1.98%) | $47.41 | $45.99 | 1.11 M | $5.32 B |
| 01/13/2026 | $46.81 | $45.99 (-1.75%) | $46.90 | $45.94 | 693.91 K | $5.22 B |
| 01/12/2026 | $46.73 | $46.60 (-0.28%) | $47.12 | $46.33 | 901.15 K | $5.29 B |
| 01/09/2026 | $47.57 | $47.19 (-0.8%) | $47.89 | $46.84 | 1.17 M | $5.35 B |
| 01/08/2026 | $46.16 | $47.47 (2.84%) | $48.15 | $46.16 | 735.84 K | $5.39 B |
| 01/07/2026 | $47.11 | $46.53 (-1.23%) | $47.14 | $46.28 | 651.00 K | $5.28 B |
| 01/06/2026 | $45.72 | $47.24 (3.32%) | $47.31 | $45.56 | 675.20 K | $5.36 B |
| 01/05/2026 | $44.38 | $45.97 (3.58%) | $46.67 | $44.38 | 1.04 M | $5.22 B |
| 01/02/2026 | $44.02 | $44.64 (1.41%) | $44.82 | $43.14 | 523.10 K | $5.06 B |
| 12/31/2025 | $44.49 | $44.05 (-0.99%) | $44.54 | $44.00 | 600.40 K | $5.00 B |
| 12/30/2025 | $44.91 | $44.44 (-1.05%) | $44.93 | $44.38 | 467.02 K | $5.04 B |
| 12/29/2025 | $45.59 | $44.91 (-1.49%) | $45.84 | $44.67 | 654.80 K | $5.10 B |
| 12/26/2025 | $45.80 | $45.52 (-0.61%) | $45.84 | $45.04 | 472.10 K | $5.16 B |
| 12/24/2025 | $45.73 | $45.79 (0.13%) | $45.90 | $45.46 | 247.70 K | $5.19 B |
| 12/23/2025 | $45.71 | $45.64 (-0.15%) | $46.20 | $45.55 | 703.90 K | $5.18 B |
| 12/22/2025 | $45.42 | $45.86 (0.97%) | $46.48 | $45.42 | 1.01 M | $5.20 B |
| 12/19/2025 | $45.22 | $45.63 (0.91%) | $45.75 | $44.66 | 3.13 M | $5.18 B |
| 12/18/2025 | $45.88 | $45.27 (-1.33%) | $46.02 | $44.82 | 1.09 M | $5.14 B |
| 12/17/2025 | $44.24 | $45.13 (2.01%) | $45.47 | $44.24 | 1.11 M | $5.12 B |
| 12/16/2025 | $44.68 | $44.34 (-0.76%) | $44.68 | $44.19 | 869.20 K | $5.03 B |
| 12/15/2025 | $44.94 | $44.48 (-1.02%) | $45.47 | $44.30 | 885.62 K | $5.05 B |
| 12/12/2025 | $44.60 | $43.99 (-1.37%) | $44.73 | $43.65 | 732.44 K | $4.99 B |
| 12/11/2025 | $44.08 | $44.36 (0.64%) | $44.69 | $44.02 | 673.13 K | $5.03 B |
| 12/10/2025 | $42.28 | $44.18 (4.49%) | $44.44 | $42.28 | 1.18 M | $5.01 B |
| 12/09/2025 | $42.59 | $42.31 (-0.66%) | $43.29 | $42.26 | 770.61 K | $4.80 B |
| 12/08/2025 | $42.41 | $42.95 (1.27%) | $43.49 | $42.09 | 894.40 K | $4.87 B |
| 12/05/2025 | $42.75 | $42.29 (-1.08%) | $42.83 | $42.27 | 814.12 K | $4.80 B |
| 12/04/2025 | $42.52 | $42.79 (0.64%) | $43.00 | $42.39 | 667.12 K | $4.85 B |
| 12/03/2025 | $42.73 | $42.70 (-0.07%) | $43.11 | $42.30 | 905.51 K | $4.84 B |
| 12/02/2025 | $43.24 | $42.54 (-1.62%) | $43.34 | $42.50 | 538.22 K | $4.83 B |
| 12/01/2025 | $41.93 | $43.02 (2.6%) | $43.38 | $41.93 | 576.82 K | $4.88 B |
| 11/28/2025 | $42.59 | $42.30 (-0.68%) | $42.88 | $42.16 | 287.60 K | $4.80 B |
| 11/26/2025 | $42.89 | $42.66 (-0.54%) | $43.38 | $42.62 | 620.80 K | $4.84 B |
| 11/25/2025 | $42.00 | $43.24 (2.95%) | $43.44 | $42.00 | 721.90 K | $4.91 B |
| 11/24/2025 | $41.91 | $41.88 (-0.07%) | $42.26 | $41.44 | 704.80 K | $4.75 B |
| 11/21/2025 | $40.69 | $42.19 (3.69%) | $42.54 | $40.48 | 710.90 K | $4.79 B |
| 11/20/2025 | $41.23 | $40.41 (-1.99%) | $41.65 | $40.16 | 574.14 K | $4.58 B |
| 11/19/2025 | $40.40 | $40.61 (0.52%) | $40.90 | $39.97 | 518.11 K | $4.61 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.
