Glacier Bancorp (GBCI) Stock Chart & Stock Price History → Your Money is Not Safe (From American Alternative) (Ad) Free GBCI Stock Alerts $40.28 +0.42 (+1.05%) (As of 03/28/2024 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+5.53%1 Month Performance+7.76%3 Month Performance-2.52%6 Month Performance+41.18%Year-To-Date Performance-2.52%1 Year Performance-5.80% 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 American AlternativeYour Money is Not SafeBiden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…CLICK HERE TO GET YOUR GUIDE NOW GBCI Stock Chart for Friday, March, 29, 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 Capitalization03/28/2024$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 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. 03/20/2024$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 billion03/06/2024$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 billionYour Money is Not Safe (Ad)Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…CLICK HERE TO GET YOUR GUIDE NOW02/01/2024$38.66$38.27-1.01%$39.11$36.632.11 million shs$4.24 billion01/31/2024$41.01$38.66-5.73%$40.37$38.551.21 million shs$4.29 billion01/30/2024$40.98$41.01+0.07%$41.47$40.931.55 million shs$4.55 billion01/29/2024$41.92$40.98-2.24%$42.59$40.411.42 million shs$4.54 billion01/26/2024$38.70$41.91+8.29%$42.75$38.871.60 million shs$4.65 billion01/25/2024$40.49$38.70-4.42%$41.11$38.551.50 million shs$4.29 billion01/24/2024$41.47$40.49-2.36%$42.21$40.361.03 million shs$4.49 billion01/23/2024$41.68$41.47-0.50%$42.13$40.431.20 million shs$4.60 billion01/22/2024$41.03$41.68+1.58%$41.94$40.83864,062 shs$4.62 billion01/19/2024$39.60$41.03+3.60%$41.04$39.15586,994 shs$4.55 billion01/18/2024$39.34$39.60+0.66%$40.05$39.35526,318 shs$4.39 billion01/17/2024$39.36$39.34-0.05%$39.57$38.14518,389 shs$4.36 billion01/16/2024$39.89$39.36-1.33%$39.91$39.16538,516 shs$4.36 billion01/15/2024$39.89$39.89$41.05$39.52418,400 shs$4.42 billion01/12/2024$40.32$39.91-1.02%$41.05$39.52418,443 shs$4.43 billion01/11/2024$40.60$40.32-0.69%$40.38$39.26667,528 shs$4.47 billion01/10/2024$39.93$40.60+1.69%$40.63$39.44567,437 shs$4.50 billion01/09/2024$40.62$39.93-1.71%$40.21$39.55428,869 shs$4.43 billion01/08/2024$40.26$40.62+0.89%$40.63$39.85410,619 shs$4.50 billion01/05/2024$40.20$40.21+0.02%$40.96$39.98426,968 shs$4.46 billion01/04/2024$39.74$40.20+1.16%$40.59$39.97556,396 shs$4.46 billion01/03/2024$41.90$39.74-5.16%$41.13$39.73954,968 shs$4.41 billion01/02/2024$41.32$41.90+1.40%$42.47$40.77712,549 shs$4.65 billion01/01/2024$41.32$41.32$42.42$41.28553,600 shs$4.58 billion12/29/2023$42.51$41.32-2.79%$42.42$41.28553,613 shs$4.58 billion12/28/2023$42.65$42.51-0.34%$42.74$42.14373,593 shs$4.71 billion Related Companies: FFIN Stock Price Chart UBSI Stock Price Chart HOMB Stock Price Chart COLB Stock Price Chart IBOC Stock Price Chart ABCB Stock Price Chart UCBI Stock Price Chart TCBI Stock Price Chart PB Stock Price Chart FBP 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 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeYour Money is Not SafeAmerican AlternativeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaOnly a fool would buy Nvidia today… Porter & CompanyThe ONE AI Sock to own now. (It’s not Nvidia.)Weiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.