Glacier Bancorp Inc (GBCI) Historical Stock Data
42.29 ↓0.50 (-1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBCI is up 0.08% a day on average. There have been 16 days where Glacier Bancorp Inc closed green and 14 days where GBCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42.75 | 42.29 | ↓$0.46 (-1.08%) | 42.27 | 42.83 | 659.02K |
| 2025-12-04 | 42.52 | 42.79 | ↑$0.27 (0.63%) | 42.39 | 43.00 | 483.38K |
| 2025-12-03 | 42.73 | 42.70 | ↓$0.03 (-0.07%) | 42.30 | 43.11 | 629.76K |
| 2025-12-02 | 43.24 | 42.54 | ↓$0.70 (-1.62%) | 42.51 | 43.34 | 537.75K |
| 2025-12-01 | 41.93 | 43.02 | ↑$1.09 (2.60%) | 41.93 | 43.38 | 576.82K |
| 2025-11-28 | 42.59 | 42.30 | ↓$0.29 (-0.68%) | 42.16 | 42.88 | 286.51K |
| 2025-11-26 | 42.89 | 42.66 | ↓$0.23 (-0.54%) | 42.62 | 43.38 | 473.30K |
| 2025-11-25 | 42.00 | 43.24 | ↑$1.24 (2.95%) | 42.00 | 43.44 | 684.78K |
| 2025-11-24 | 41.91 | 41.88 | ↓$0.03 (-0.07%) | 41.44 | 42.26 | 402.87K |
| 2025-11-21 | 40.69 | 42.19 | ↑$1.50 (3.69%) | 40.48 | 42.49 | 500.33K |
| 2025-11-20 | 41.23 | 40.41 | ↓$0.82 (-1.99%) | 40.16 | 41.65 | 447.08K |
| 2025-11-19 | 40.40 | 40.61 | ↑$0.21 (0.52%) | 40.01 | 40.90 | 367.55K |
| 2025-11-18 | 40.00 | 40.25 | ↑$0.25 (0.63%) | 39.90 | 40.75 | 586.39K |
| 2025-11-17 | 42.30 | 40.18 | ↓$2.12 (-5.01%) | 39.98 | 42.39 | 471.62K |
| 2025-11-14 | 41.37 | 42.34 | ↑$0.97 (2.34%) | 40.86 | 42.39 | 613.44K |
| 2025-11-13 | 42.80 | 42.30 | ↓$0.50 (-1.17%) | 42.05 | 43.31 | 501.23K |
| 2025-11-12 | 42.71 | 43.00 | ↑$0.29 (0.68%) | 42.68 | 43.66 | 611.68K |
| 2025-11-11 | 42.48 | 42.55 | ↑$0.07 (0.16%) | 41.81 | 42.67 | 435.06K |
| 2025-11-10 | 42.84 | 42.46 | ↓$0.38 (-0.89%) | 42.15 | 43.23 | 785.66K |
| 2025-11-07 | 41.09 | 42.60 | ↑$1.51 (3.67%) | 40.73 | 42.62 | 567.64K |
| 2025-11-06 | 41.83 | 41.32 | ↓$0.51 (-1.22%) | 40.90 | 42.28 | 0.92M |
| 2025-11-05 | 41.01 | 41.92 | ↑$0.91 (2.22%) | 40.61 | 42.66 | 1.11M |
| 2025-11-04 | 40.20 | 40.87 | ↑$0.67 (1.67%) | 39.99 | 40.91 | 638.22K |
| 2025-11-03 | 40.66 | 40.66 | ↑$0.00 (0.00%) | 39.95 | 40.69 | 735.05K |
| 2025-10-31 | 40.28 | 40.85 | ↑$0.57 (1.42%) | 39.93 | 41.42 | 1.26M |
| 2025-10-30 | 40.45 | 40.71 | ↑$0.26 (0.64%) | 40.45 | 41.55 | 683.22K |
| 2025-10-29 | 42.70 | 40.67 | ↓$2.03 (-4.75%) | 40.43 | 42.91 | 1.36M |
| 2025-10-28 | 43.55 | 42.81 | ↓$0.74 (-1.70%) | 42.75 | 43.55 | 590.37K |
| 2025-10-27 | 44.11 | 43.59 | ↓$0.52 (-1.18%) | 43.40 | 44.46 | 823.95K |
| 2025-10-24 | 43.59 | 43.85 | ↑$0.26 (0.60%) | 43.47 | 44.24 | 673.53K |
Create an account or log in to view more rows.
$GBCI HOLDING STRONG FOR ALL OF YOU
$GBCI It's happening!
$GBCI hi hi
$GBCI holding and buying these dips is so easy.
$GBCI just bought a half position.
$GBCI what happens?
$GBCI Games being played here.
$GBCI starting to gap up a little
$GBCI Was last two days consolidation??
$GBCI tomorrow will be an explosion day
I believe it!