48.43
price up icon6.51%   2.96
after-market After Hours: 48.60 0.17 +0.35%
loading

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 August 22, 2025, is $48.43.
  • Glacier Bancorp Inc all-time high stock price is $60.67, occurred on November 25, 2024.
  • 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 80.91% to $48.43 now.
  • The 52-week high stock price for GBCI is $60.67, representing a 25.27% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for GBCI is $36.76, indicating a -24.10% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Glacier Bancorp Inc (GBCI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $48.62 $45.63 $2.99 1,541,366.0 +6.51%
Aug 21, 2025 $45.99 $45.06 $0.93 746,332.0 -1.09%
Aug 20, 2025 $46.64 $45.97 $0.6724 822,027.0 -0.71%
Aug 19, 2025 $46.93 $46.01 $0.92 893,977.0 -0.30%
Aug 18, 2025 $46.45 $45.05 $1.41 1,002,231.0 +2.27%
Aug 15, 2025 $46.32 $45.12 $1.20 571,484.0 -1.62%
Aug 14, 2025 $46.34 $45.41 $0.925 682,696.0 -1.45%
Aug 13, 2025 $46.87 $45.80 $1.07 879,156.0 +2.76%
Aug 12, 2025 $45.75 $43.91 $1.84 747,279.0 +4.14%
Aug 11, 2025 $43.99 $43.44 $0.555 577,767.0 -0.21%
Aug 08, 2025 $44.09 $43.47 $0.62 530,256.0 +0.55%
Aug 07, 2025 $44.41 $43.42 $0.985 492,984.0 -0.75%
Aug 06, 2025 $44.48 $43.89 $0.59 592,054.0 -0.83%
Aug 05, 2025 $44.32 $43.19 $1.13 858,586.0 +1.26%
Aug 04, 2025 $43.79 $42.85 $0.935 624,830.0 +2.12%
Aug 01, 2025 $43.32 $42.08 $1.24 789,363.0 -2.21%
Jul 31, 2025 $44.65 $43.68 $0.97 653,725.0 -2.51%
Jul 30, 2025 $46.14 $44.56 $1.58 755,835.0 -1.90%
Jul 29, 2025 $46.74 $45.68 $1.06 856,269.0 -1.33%
Jul 28, 2025 $46.48 $45.17 $1.31 915,750.0 +2.52%
Jul 25, 2025 $45.46 $43.77 $1.69 900,624.0 +1.68%
Jul 24, 2025 $45.79 $44.54 $1.25 737,767.0 -2.88%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $48.62 $42.08 $6.54 13,893,754.0 +10.50%
Jul, 2025 $47.27 $42.73 $4.54 17,023,264.0 +1.74%
Jun, 2025 $44.05 $39.96 $4.09 15,602,394.0 +3.88%
May, 2025 $44.70 $40.09 $4.61 13,396,726.0 +1.74%
Apr, 2025 $44.55 $36.76 $7.79 15,188,966.0 -7.82%
Mar, 2025 $49.73 $43.18 $6.55 14,720,172.0 -9.46%
Feb, 2025 $51.50 $47.21 $4.29 11,117,168.0 -1.67%
Jan, 2025 $52.81 $47.06 $5.75 11,973,170.0 -1.10%

Glacier Bancorp Inc Stock (GBCI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $58.54 $49.32 $9.22 10,714,326.0 -13.42%
Nov, 2024 $60.67 $50.65 $10.02 11,899,239.0 +11.01%
Oct, 2024 $53.93 $43.70 $10.23 12,088,477.0 +14.11%
Sep, 2024 $47.49 $41.05 $6.44 13,992,588.0 -3.38%
Aug, 2024 $47.71 $38.51 $9.20 11,976,747.0 +5.79%
Jul, 2024 $46.78 $35.57 $11.21 14,375,931.0 +19.80%
Jun, 2024 $38.00 $34.48 $3.52 10,003,334.0 -0.16%
May, 2024 $39.68 $35.76 $3.92 8,433,956.0 +3.32%
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%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):