Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	44.48	45.01	43.85	44.67	899,906	+0.92(+2.10%)
Mar 30, 2026	43.83	43.95	43.31	43.75	672,709	+0.28(+0.64%)
Mar 27, 2026	44.29	44.30	43.33	43.47	712,135	-0.98(-2.20%)
Mar 26, 2026	44.39	44.83	44.30	44.45	541,028	-0.18(-0.40%)
Mar 25, 2026	45.28	45.33	44.05	44.63	612,873	-0.04(-0.09%)
Mar 24, 2026	43.78	45.27	43.78	44.67	864,092	+0.36(+0.81%)
Mar 23, 2026	44.97	45.49	44.18	44.31	919,816	+0.97(+2.24%)
Mar 20, 2026	42.95	43.38	42.47	43.34	1,516,493	+0.43(+1.00%)
Mar 19, 2026	42.47	43.48	42.30	42.91	930,043	+0.11(+0.26%)
Mar 18, 2026	43.45	43.73	42.70	42.80	999,407	-0.75(-1.72%)
Mar 17, 2026	44.02	44.44	43.12	43.55	636,536	+0.18(+0.42%)
Mar 16, 2026	43.94	44.33	43.35	43.37	637,299	-0.11(-0.25%)
Mar 13, 2026	44.58	44.78	43.33	43.48	808,699	-0.56(-1.27%)
Mar 12, 2026	43.88	44.71	43.66	44.04	1,186,657	-0.83(-1.85%)
Mar 11, 2026	44.04	44.95	43.92	44.87	1,287,505	+0.16(+0.36%)
Mar 10, 2026	43.94	45.80	43.50	44.71	1,686,503	+0.57(+1.29%)
Mar 09, 2026	43.00	44.38	41.87	44.14	2,038,525	+0.58(+1.33%)
Mar 06, 2026	42.97	43.72	42.10	43.56	1,010,136	-0.77(-1.74%)
Mar 05, 2026	44.18	45.01	43.76	44.33	984,530	-0.89(-1.97%)
Mar 04, 2026	45.36	45.48	44.84	45.22	960,095	+0.08(+0.18%)
Mar 03, 2026	44.52	45.59	43.89	45.14	1,044,432	-0.74(-1.61%)
Mar 02, 2026	44.43	46.44	44.21	45.88	2,063,493	+0.39(+0.86%)
Feb 27, 2026	47.56	47.73	45.18	45.49	1,671,013	-3.45(-7.05%)
Feb 26, 2026	48.86	49.76	48.28	48.94	709,578	+0.44(+0.91%)
Feb 25, 2026	48.22	48.72	47.63	48.50	522,095	+0.70(+1.46%)
Feb 24, 2026	47.66	48.26	47.30	47.80	857,336	+0.10(+0.21%)
Feb 23, 2026	50.28	50.92	47.66	47.70	940,916	-2.80(-5.54%)
Feb 20, 2026	49.84	50.68	49.32	50.50	1,060,421	+0.62(+1.24%)
Feb 19, 2026	49.87	50.28	49.15	49.88	890,060	-0.41(-0.82%)
Feb 18, 2026	50.50	51.69	50.16	50.29	1,045,536	-0.56(-1.10%)
Feb 17, 2026	51.56	52.18	50.55	50.85	990,287	-0.44(-0.86%)
Feb 13, 2026	50.85	51.61	50.39	51.29	592,223	+0.22(+0.43%)
Feb 12, 2026	52.43	52.96	50.37	51.07	856,094	-0.63(-1.22%)
Feb 11, 2026	52.32	52.71	51.40	51.70	946,023	-0.13(-0.25%)
Feb 10, 2026	51.72	52.91	51.35	51.83	1,006,982	-1.38(-2.59%)
Feb 09, 2026	52.97	53.97	52.70	53.21	781,009	+0.02(+0.04%)
Feb 06, 2026	53.08	53.99	52.52	53.19	1,398,910	+1.04(+1.99%)
Feb 05, 2026	53.17	53.98	51.76	52.15	1,837,691	-1.04(-1.96%)
Feb 04, 2026	52.39	53.61	52.10	53.19	1,293,869	+1.15(+2.21%)
Feb 03, 2026	50.50	52.14	50.33	52.04	1,307,047	+1.33(+2.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Glacier Bancorp, Inc. - Common Stock (NY:GBCI)

Historical Prices

Information