Free Trial

Glacier Bancorp (GBCI) Stock Chart & Stock Price History

Glacier Bancorp logo
$41.14 +0.38 (+0.92%)
Closing price 03:59 PM Eastern
Extended Trading
$41.04 -0.09 (-0.22%)
As of 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Glacier Bancorp Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
-6.86%
3 Month
Performance
-17.04%
6 Month
Performance
-20.33%
Year-To-Date
Performance
-18.09%
1 Year
Performance
+11.42%
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.

GBCI Stock Chart for Thursday, May, 1, 2025

Glacier Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$41.37$40.80
-1.38%
$41.15$39.77663,211 shs$4.63 billion
04/29/2025$40.91$41.37
+1.13%
$41.41$39.98518,180 shs$4.70 billion
04/28/2025$40.81$40.91
+0.24%
$41.25$40.29513,318 shs$4.64 billion
04/25/2025$42.50$40.81
-3.97%
$42.56$40.28962,465 shs$4.63 billion
04/24/2025$41.83$42.50
+1.60%
$42.64$41.28765,863 shs$4.82 billion
04/23/2025$40.61$41.83
+3.00%
$42.76$41.57630,840 shs$4.75 billion
04/22/2025$39.30$40.61
+3.34%
$40.82$39.16585,061 shs$4.61 billion
04/21/2025$39.56$39.30
-0.65%
$39.33$38.56418,968 shs$4.46 billion
04/18/2025$39.56$39.56$40.03$39.25554,540 shs$4.49 billion
04/17/2025$39.28$39.56
+0.71%
$40.03$39.25554,540 shs$4.49 billion
04/16/2025$39.31$39.28
-0.08%
$39.71$38.68469,656 shs$4.46 billion
04/15/2025$38.57$39.31
+1.93%
$39.70$38.67438,241 shs$4.46 billion
04/14/2025$38.13$38.57
+1.15%
$38.83$37.50526,282 shs$4.38 billion
04/11/2025$38.44$38.13
-0.81%
$38.42$37.21570,357 shs$4.33 billion
04/10/2025$41.51$38.44
-7.38%
$40.47$37.36857,009 shs$4.36 billion
04/09/2025$37.73$41.51
+10.01%
$41.91$36.761.05 million shs$4.71 billion
04/09/2025$37.73$41.51
+10.01%
$41.91$36.761.05 million shs$4.71 billion
04/08/2025$38.97$37.73
-3.17%
$40.38$37.16815,102 shs$4.28 billion
04/08/2025$38.97$37.73
-3.17%
$40.38$37.16815,102 shs$4.28 billion
04/07/2025$38.47$38.97
+1.28%
$40.50$36.961.34 million shs$4.42 billion
04/04/2025$40.65$38.47
-5.36%
$39.40$37.891.79 million shs$4.37 billion
04/03/2025$44.33$40.65
-8.30%
$42.98$40.57865,236 shs$4.61 billion
04/02/2025$44.17$44.33
+0.37%
$44.55$43.42456,081 shs$5.03 billion
04/01/2025$44.24$44.17
-0.16%
$44.37$43.40457,392 shs$5.01 billion
03/31/2025$43.81$44.24
+0.98%
$44.51$43.18573,791 shs$5.02 billion

This page (NASDAQ:GBCI) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners