Glacier Bancorp, Inc. (GBCI)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Glacier Bancorp, Inc. Stock (GBCI) Price History

The historical daily chart and data for Glacier Bancorp, Inc. stock (GBCI), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $37.91.

Glacier Bancorp, Inc. all-time high stock price is $48.29, occurred on May 04, 2022.
The lowest Glacier Bancorp, Inc. stock price recorded was $26.77 on May 12, 2023. Since then, Glacier Bancorp, Inc.'s stock price has risen over 41.61% to $37.91 now.
The 52-week high stock price for GBCI is $44.06, representing a 16.22% increase from the current share price, occurred on December 15, 2023.
The 52-week low stock price for GBCI is $26.77, indicating a -29.39% decrease from the current share price, occurred on May 12, 2023.
The closing price of Glacier Bancorp, Inc. (GBCI) stock in the beginning of 2023 was $48.08. The stock closed the year at $46.59, a loss of over -3.10% for the year.

The table below shows more information about GBCI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 03, 2024	$38.67	$37.77	$0.90	367,801.0	+0.69%
May 02, 2024	$37.72	$37.17	$0.55	403,054.0	+2.03%
May 01, 2024	$37.83	$36.38	$1.45	425,759.0	+1.99%
Apr 30, 2024	$37.01	$36.16	$0.85	398,013.0	-2.37%
Apr 29, 2024	$37.43	$36.92	$0.505	418,929.0	-0.16%
Apr 26, 2024	$37.85	$37.06	$0.79	366,404.0	-0.75%
Apr 25, 2024	$37.84	$36.90	$0.94	646,376.0	-1.42%
Apr 24, 2024	$38.52	$37.73	$0.785	541,735.0	-1.17%
Apr 23, 2024	$38.74	$37.54	$1.20	535,849.0	+1.86%
Apr 22, 2024	$37.71	$35.83	$1.88	728,217.0	+2.03%
Apr 19, 2024	$37.11	$34.35	$2.76	1,475,716.0	+5.24%
Apr 18, 2024	$35.81	$34.79	$1.02	834,899.0	+0.80%
Apr 17, 2024	$35.61	$34.82	$0.79	979,869.0	-0.14%
Apr 16, 2024	$35.92	$34.78	$1.14	877,705.0	-3.54%
Apr 15, 2024	$36.58	$35.49	$1.09	506,852.0	+0.22%
Apr 12, 2024	$36.52	$35.86	$0.655	439,635.0	-0.99%
Apr 11, 2024	$37.01	$36.29	$0.72	783,756.0	-0.65%
Apr 10, 2024	$38.50	$36.24	$2.26	867,208.0	-7.52%
Apr 09, 2024	$39.82	$39.02	$0.795	591,079.0	+1.80%
Apr 08, 2024	$39.09	$38.23	$0.855	286,920.0	+1.83%
Apr 05, 2024	$38.53	$37.70	$0.835	391,677.0	+0.18%
Apr 04, 2024	$38.84	$38.07	$0.77	360,834.0	+0.98%
Apr 03, 2024	$38.11	$37.44	$0.6664	422,646.0	-0.42%

Glacier Bancorp, Inc. Stock (GBCI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Glacier Bancorp, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glacier Bancorp, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Glacier Bancorp, Inc. Stock (GBCI) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$38.67	$36.38	$2.29	1,564,415.0	+4.78%
Apr, 2024	$40.18	$34.35	$5.83	13,390,401.0	-10.18%
Mar, 2024	$40.87	$35.88	$4.99	13,553,998.0	+7.64%
Feb, 2024	$39.11	$34.74	$4.37	17,080,720.0	-3.21%
Jan, 2024	$42.75	$38.14	$4.61	17,736,084.0	-6.44%

Glacier Bancorp, Inc. Stock (GBCI) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$44.06	$33.23	$10.83	16,021,664.0	+22.87%
Nov, 2023	$34.67	$29.35	$5.32	10,992,522.0	+11.39%
Oct, 2023	$31.98	$27.36	$4.62	16,706,693.0	+5.93%
Sep, 2023	$31.62	$26.84	$4.79	14,143,079.0	-5.66%
Aug, 2023	$34.25	$29.17	$5.08	10,764,645.0	-7.61%
Jul, 2023	$36.45	$29.32	$7.13	15,688,655.0	+4.91%
Jun, 2023	$36.91	$28.64	$8.27	21,310,087.0	+8.15%
May, 2023	$33.15	$26.77	$6.38	18,081,956.0	-13.27%
Apr, 2023	$42.21	$32.23	$9.98	11,874,090.0	-20.90%
Mar, 2023	$44.42	$37.07	$7.35	16,336,595.0	+0.00%