Glacier Bancorp (GBCI) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free GBCI Stock Alerts $37.29 +0.39 (+1.06%) (As of 10:52 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability Glacier Bancorp Stock Price Performance5 Day Performance+0.46%1 Month Performance-1.74%3 Month Performance-0.51%6 Month Performance+17.75%Year-To-Date Performance-9.75%1 Year Performance+25.13% Receive GBCI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Glacier Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchThe Long-Awaited End of America UpdateA 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free. GBCI Stock Chart for Thursday, May, 2, 2024 GBCI Chart by TradingView Glacier Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$36.18$36.92+2.05%$37.83$36.38448,912 shs$4.19 billion04/30/2024$37.08$36.18-2.43%$37.01$36.16423,082 shs$4.10 billion04/29/2024$37.12$37.08-0.11%$37.43$36.93623,358 shs$4.20 billion04/26/2024$37.40$37.14-0.70%$37.84$37.07373,490 shs$4.21 billion04/25/2024$37.93$37.40-1.40%$37.84$36.90658,404 shs$4.24 billion04/24/2024$38.38$37.93-1.17%$38.52$37.73605,712 shs$4.30 billion Get the Latest News and Ratings for GBCI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Glacier Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$37.70$38.38+1.80%$38.74$37.51574,149 shs$4.35 billion04/22/2024$36.94$37.70+2.06%$37.71$35.90741,515 shs$4.27 billion04/19/2024$35.10$36.95+5.27%$37.11$33.791.52 million shs$4.19 billion04/18/2024$34.84$35.10+0.75%$35.81$34.79834,937 shs$3.98 billion04/17/2024$34.86$34.84-0.06%$35.61$34.83990,255 shs$3.95 billion04/16/2024$36.16$34.86-3.60%$35.92$34.78884,919 shs$3.95 billion04/15/2024$36.07$36.16+0.25%$36.53$35.49506,953 shs$4.10 billion04/12/2024$36.42$36.07-0.96%$36.52$35.86439,721 shs$4.09 billion04/11/2024$36.66$36.42-0.65%$36.98$36.30783,758 shs$4.13 billion04/10/2024$39.64$36.66-7.52%$38.68$36.25867,210 shs$4.16 billion04/09/2024$38.97$39.64+1.73%$39.82$38.99591,188 shs$4.49 billion04/08/2024$38.25$38.97+1.87%$39.09$38.20371,699 shs$4.42 billion04/05/2024$38.20$38.23+0.08%$38.54$37.75391,729 shs$4.33 billion04/04/2024$37.79$38.20+1.08%$38.84$38.07360,834 shs$4.33 billion04/03/2024$37.95$37.79-0.42%$38.11$37.44422,646 shs$4.28 billion04/02/2024$38.86$37.95-2.34%$38.52$37.73494,357 shs$4.30 billion04/01/2024$40.28$38.86-3.53%$40.09$38.71441,725 shs$4.41 billion03/29/2024$40.28$40.28$40.51$39.70737,599 shs$4.57 billion03/28/2024$39.88$40.28+1.00%$40.51$39.70737,542 shs$4.57 billion03/27/2024$38.10$39.88+4.67%$39.88$38.19477,272 shs$4.52 billion03/26/2024$38.38$38.10-0.73%$38.76$37.87442,283 shs$4.32 billion03/25/2024$38.17$38.38+0.55%$38.80$38.13351,660 shs$4.35 billion03/22/2024$38.92$38.17-1.93%$39.00$38.00505,608 shs$4.33 billion03/21/2024$38.28$38.92+1.67%$39.50$38.45530,961 shs$4.41 billion03/20/2024$37.47$38.28+2.16%$39.19$37.071.44 million shs$4.34 billion03/19/2024$37.38$37.47+0.24%$37.74$37.19600,405 shs$4.25 billion03/18/2024$37.90$37.38-1.37%$37.91$37.29629,092 shs$4.24 billion03/15/2024$37.71$37.90+0.50%$38.41$37.531.68 million shs$4.30 billion03/14/2024$39.49$37.71-4.51%$39.29$37.34654,055 shs$4.28 billion03/13/2024$40.30$39.49-2.01%$40.81$39.17615,215 shs$4.48 billion03/12/2024$40.61$40.30-0.76%$40.60$39.74693,710 shs$4.57 billion03/11/2024$40.47$40.61+0.35%$40.71$40.16704,924 shs$4.60 billion03/08/2024$40.07$40.51+1.10%$40.84$40.16751,687 shs$4.59 billion03/07/2024$39.71$40.07+0.91%$40.63$39.85458,196 shs$4.54 billionREAD THIS – If You Missed Out On The AI Boom (Ad)Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”Click on Adam's shiny forehead for more details.03/06/2024$39.47$39.71+0.61%$40.66$38.79668,348 shs$4.50 billion03/05/2024$37.64$39.47+4.86%$39.60$37.46514,736 shs$4.47 billion03/04/2024$37.52$37.64+0.32%$38.20$37.45446,811 shs$4.27 billion03/01/2024$37.38$37.51+0.35%$37.56$35.88648,072 shs$4.25 billion02/29/2024$36.01$37.38+3.80%$37.71$36.58749,211 shs$4.24 billion02/28/2024$36.09$36.01-0.22%$36.17$35.60701,749 shs$4.08 billion02/27/2024$36.12$36.09-0.08%$36.75$35.88494,795 shs$4.00 billion02/26/2024$36.44$36.12-0.88%$36.48$35.67641,849 shs$4.00 billion02/23/2024$36.67$36.42-0.68%$36.91$36.09611,376 shs$4.04 billion02/22/2024$36.74$36.67-0.19%$36.82$36.17675,942 shs$4.07 billion02/21/2024$37.42$36.74-1.82%$37.39$36.55573,819 shs$4.07 billion02/20/2024$37.63$37.42-0.56%$37.79$37.08349,017 shs$4.15 billion02/19/2024$37.63$37.63$37.99$37.30705,000 shs$4.17 billion02/16/2024$38.50$37.62-2.29%$37.99$37.30705,055 shs$4.17 billion02/15/2024$35.80$38.50+7.54%$38.81$36.10887,682 shs$4.27 billion02/14/2024$35.32$35.80+1.36%$36.37$34.991.08 million shs$3.97 billion02/13/2024$37.37$35.32-5.49%$36.21$34.741.24 million shs$3.92 billion02/12/2024$36.72$37.37+1.77%$37.83$36.761.06 million shs$4.14 billion02/09/2024$36.74$36.73-0.03%$36.99$36.03969,370 shs$4.07 billion02/08/2024$36.91$36.74-0.46%$37.60$36.50835,845 shs$4.07 billion02/07/2024$36.92$36.91-0.03%$37.33$36.12684,394 shs$4.09 billion02/06/2024$36.85$36.92+0.19%$37.30$36.46697,119 shs$4.09 billion02/05/2024$37.48$36.85-1.68%$37.22$35.86907,959 shs$4.09 billion02/02/2024$38.27$37.48-2.06%$37.83$36.831.03 million shs$4.16 billion02/01/2024$38.66$38.27-1.01%$39.11$36.632.11 million shs$4.24 billion Related Companies: FFIN Stock Price Chart COLB Stock Price Chart UBSI Stock Price Chart IBOC Stock Price Chart HOMB Stock Price Chart ABCB Stock Price Chart UCBI Stock Price Chart FBP Stock Price Chart FIBK Stock Price Chart TCBI Stock Price Chart Receive GBCI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Glacier Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GBCI) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportProtect Your Bank Account Before It’s Too LateWeiss RatingsYour bank is lying to you.MyBankTrackerDollar CancelledLear Capital Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Glacier Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.