Free Trial

Glacier Bancorp (GBCI) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free GBCI Stock Alerts
$37.40
-0.54 (-1.42%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability

Glacier Bancorp Stock Price Performance

5 Day
Performance
+1.25%
1 Month
Performance
-2.55%
3 Month
Performance
-3.36%
6 Month
Performance
+26.69%
Year-To-Date
Performance
-9.49%
1 Year
Performance
+14.09%
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

Ad Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

GBCI Stock Chart for Thursday, April, 25, 2024

GBCI Chart by TradingView

Glacier Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$37.93$37.40
-1.40%		$37.84$36.90658,404 shs$4.24 billion
04/24/2024$38.38$37.93
-1.17%		$38.52$37.73605,712 shs$4.30 billion
04/23/2024$37.70$38.38
+1.80%		$38.74$37.51574,149 shs$4.35 billion
04/22/2024$36.94$37.70
+2.06%		$37.71$35.90741,515 shs$4.27 billion
04/19/2024$35.10$36.95
+5.27%		$37.11$33.791.52 million shs$4.19 billion
04/18/2024$34.84$35.10
+0.75%		$35.81$34.79834,937 shs$3.98 billion
04/17/2024$34.86$34.84
-0.06%		$35.61$34.83990,255 shs$3.95 billion
04/16/2024$36.16$34.86
-3.60%		$35.92$34.78884,919 shs$3.95 billion
04/15/2024$36.07$36.16
+0.25%		$36.53$35.49506,953 shs$4.10 billion
04/12/2024$36.42$36.07
-0.96%		$36.52$35.86439,721 shs$4.09 billion
04/11/2024$36.66$36.42
-0.65%		$36.98$36.30783,758 shs$4.13 billion
04/10/2024$39.64$36.66
-7.52%		$38.68$36.25867,210 shs$4.16 billion
04/09/2024$38.97$39.64
+1.73%		$39.82$38.99591,188 shs$4.49 billion
04/08/2024$38.25$38.97
+1.87%		$39.09$38.20371,699 shs$4.42 billion
04/05/2024$38.20$38.23
+0.08%		$38.54$37.75391,729 shs$4.33 billion
04/04/2024$37.79$38.20
+1.08%		$38.84$38.07360,834 shs$4.33 billion
04/03/2024$37.95$37.79
-0.42%		$38.11$37.44422,646 shs$4.28 billion
04/02/2024$38.86$37.95
-2.34%		$38.52$37.73494,357 shs$4.30 billion
04/01/2024$40.28$38.86
-3.53%		$40.09$38.71441,725 shs$4.41 billion
03/29/2024$40.28$40.28$40.51$39.70737,599 shs$4.57 billion
03/28/2024$39.88$40.28
+1.00%		$40.51$39.70737,542 shs$4.57 billion
03/27/2024$38.10$39.88
+4.67%		$39.88$38.19477,272 shs$4.52 billion
03/26/2024$38.38$38.10
-0.73%		$38.76$37.87442,283 shs$4.32 billion
03/25/2024$38.17$38.38
+0.55%		$38.80$38.13351,660 shs$4.35 billion
03/22/2024$38.92$38.17
-1.93%		$39.00$38.00505,608 shs$4.33 billion
03/21/2024$38.28$38.92
+1.67%		$39.50$38.45530,961 shs$4.41 billion
03/20/2024$37.47$38.28
+2.16%		$39.19$37.071.44 million shs$4.34 billion
03/19/2024$37.38$37.47
+0.24%		$37.74$37.19600,405 shs$4.25 billion
03/18/2024$37.90$37.38
-1.37%		$37.91$37.29629,092 shs$4.24 billion
03/15/2024$37.71$37.90
+0.50%		$38.41$37.531.68 million shs$4.30 billion
03/14/2024$39.49$37.71
-4.51%		$39.29$37.34654,055 shs$4.28 billion
03/13/2024$40.30$39.49
-2.01%		$40.81$39.17615,215 shs$4.48 billion
03/12/2024$40.61$40.30
-0.76%		$40.60$39.74693,710 shs$4.57 billion
03/11/2024$40.47$40.61
+0.35%		$40.71$40.16704,924 shs$4.60 billion
03/08/2024$40.07$40.51
+1.10%		$40.84$40.16751,687 shs$4.59 billion
03/07/2024$39.71$40.07
+0.91%		$40.63$39.85458,196 shs$4.54 billion
03/06/2024$39.47$39.71
+0.61%		$40.66$38.79668,348 shs$4.50 billion
03/05/2024$37.64$39.47
+4.86%		$39.60$37.46514,736 shs$4.47 billion
03/04/2024$37.52$37.64
+0.32%		$38.20$37.45446,811 shs$4.27 billion
03/01/2024$37.38$37.51
+0.35%		$37.56$35.88648,072 shs$4.25 billion
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
02/29/2024$36.01$37.38
+3.80%		$37.71$36.58749,211 shs$4.24 billion
02/28/2024$36.09$36.01
-0.22%		$36.17$35.60701,749 shs$4.08 billion
02/27/2024$36.12$36.09
-0.08%		$36.75$35.88494,795 shs$4.00 billion
02/26/2024$36.44$36.12
-0.88%		$36.48$35.67641,849 shs$4.00 billion
02/23/2024$36.67$36.42
-0.68%		$36.91$36.09611,376 shs$4.04 billion
02/22/2024$36.74$36.67
-0.19%		$36.82$36.17675,942 shs$4.07 billion
02/21/2024$37.42$36.74
-1.82%		$37.39$36.55573,819 shs$4.07 billion
02/20/2024$37.63$37.42
-0.56%		$37.79$37.08349,017 shs$4.15 billion
02/19/2024$37.63$37.63$37.99$37.30705,000 shs$4.17 billion
02/16/2024$38.50$37.62
-2.29%		$37.99$37.30705,055 shs$4.17 billion
02/15/2024$35.80$38.50
+7.54%		$38.81$36.10887,682 shs$4.27 billion
02/14/2024$35.32$35.80
+1.36%		$36.37$34.991.08 million shs$3.97 billion
02/13/2024$37.37$35.32
-5.49%		$36.21$34.741.24 million shs$3.92 billion
02/12/2024$36.72$37.37
+1.77%		$37.83$36.761.06 million shs$4.14 billion
02/09/2024$36.74$36.73
-0.03%		$36.99$36.03969,370 shs$4.07 billion
02/08/2024$36.91$36.74
-0.46%		$37.60$36.50835,845 shs$4.07 billion
02/07/2024$36.92$36.91
-0.03%		$37.33$36.12684,394 shs$4.09 billion
02/06/2024$36.85$36.92
+0.19%		$37.30$36.46697,119 shs$4.09 billion
02/05/2024$37.48$36.85
-1.68%		$37.22$35.86907,959 shs$4.09 billion
02/02/2024$38.27$37.48
-2.06%		$37.83$36.831.03 million shs$4.16 billion
02/01/2024$38.66$38.27
-1.01%		$39.11$36.632.11 million shs$4.24 billion
01/31/2024$41.01$38.66
-5.73%		$40.37$38.551.21 million shs$4.29 billion
01/30/2024$40.98$41.01
+0.07%		$41.47$40.931.55 million shs$4.55 billion
01/29/2024$41.92$40.98
-2.24%		$42.59$40.411.42 million shs$4.54 billion
01/26/2024$38.70$41.91
+8.29%		$42.75$38.871.60 million shs$4.65 billion
01/25/2024$40.49$38.70
-4.42%		$41.11$38.551.50 million shs$4.29 billion
01/24/2024$41.47$40.49
-2.36%		$42.21$40.361.03 million shs$4.49 billion

Related Companies:
This page (NASDAQ:GBCI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press