Glacier Bancorp Inc (GBCI) Historical Stock Data
45.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBCI is up 0.23% a day on average. There have been 15 days where Glacier Bancorp Inc closed green and 15 days where GBCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 45.71 | 45.64 | ↓$0.07 (-0.15%) | 45.55 | 46.20 | 493.13K |
| 2025-12-22 | 45.42 | 45.86 | ↑$0.44 (0.97%) | 45.42 | 46.48 | 1M |
| 2025-12-19 | 45.22 | 45.63 | ↑$0.41 (0.92%) | 44.67 | 45.75 | 1.15M |
| 2025-12-18 | 45.88 | 45.27 | ↓$0.61 (-1.33%) | 44.82 | 46.02 | 783.88K |
| 2025-12-17 | 44.24 | 45.13 | ↑$0.89 (2.01%) | 44.24 | 45.47 | 749.28K |
| 2025-12-16 | 44.68 | 44.34 | ↓$0.34 (-0.76%) | 44.19 | 44.68 | 523.82K |
| 2025-12-15 | 44.94 | 44.48 | ↓$0.46 (-1.02%) | 44.30 | 45.47 | 604.02K |
| 2025-12-12 | 44.60 | 43.99 | ↓$0.61 (-1.37%) | 43.65 | 44.73 | 507.66K |
| 2025-12-11 | 44.08 | 44.36 | ↑$0.28 (0.64%) | 44.02 | 44.66 | 449.48K |
| 2025-12-10 | 42.28 | 44.18 | ↑$1.90 (4.49%) | 42.28 | 44.44 | 1.18M |
| 2025-12-09 | 42.59 | 42.31 | ↓$0.28 (-0.66%) | 42.26 | 43.29 | 530.29K |
| 2025-12-08 | 42.41 | 42.95 | ↑$0.54 (1.27%) | 42.09 | 43.49 | 628.64K |
| 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 |
Create an account or log in to view more rows.
$GBCI prepare your cash to buy dip
$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??