Glacier Bancorp, Inc. - Common Stock (GBCI)

Historical Prices For Glacier Bancorp, Inc. - Common Stock (GBCI)

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	41.64	41.97	41.00	41.11	438,042	41.11
6/12/2025	42.62	42.80	42.12	42.41	496,612	42.41
6/11/2025	43.66	44.05	42.94	42.95	484,381	42.95
6/10/2025	43.04	43.81	42.83	43.57	660,362	43.57
6/09/2025	42.89	43.44	42.65	42.96	643,737	42.96
6/06/2025	42.43	42.59	41.79	42.41	543,187	42.41
6/05/2025	41.48	41.76	41.07	41.49	805,772	41.49
6/04/2025	41.78	41.97	41.19	41.21	354,385	41.21
6/03/2025	41.08	41.85	40.88	41.84	556,254	41.84
6/02/2025	41.33	41.34	40.57	41.09	1,458,158	41.09
5/30/2025	41.48	41.81	41.25	41.47	558,634	41.47
5/29/2025	41.25	41.80	40.91	41.76	680,430	41.76
5/28/2025	41.74	41.84	41.02	41.14	509,199	41.14
5/27/2025	41.33	41.76	40.86	41.75	547,108	41.75
5/23/2025	40.17	40.92	40.09	40.67	356,914	40.67
5/22/2025	40.49	41.49	40.39	41.15	802,004	41.15
5/21/2025	42.02	42.03	40.81	40.85	660,730	40.85
5/20/2025	42.40	42.52	41.98	42.44	1,111,917	42.44
5/19/2025	42.14	42.55	42.10	42.52	644,381	42.52
5/16/2025	43.36	43.52	42.55	42.74	2,138,325	42.74
5/15/2025	43.46	43.93	43.01	43.47	409,662	43.47
5/14/2025	43.72	43.95	43.38	43.38	443,181	43.38
5/13/2025	44.45	44.45	43.74	44.03	370,057	44.03
5/12/2025	44.38	44.70	43.41	44.16	636,713	44.16
5/09/2025	42.27	42.42	42.06	42.14	343,577	42.14
5/08/2025	41.71	42.69	41.48	42.33	497,906	42.33
5/07/2025	41.43	41.83	41.05	41.15	485,890	41.15
5/06/2025	41.17	41.69	40.80	41.10	333,117	41.10
5/05/2025	41.31	42.35	41.25	41.69	505,907	41.69
5/02/2025	41.71	42.21	41.30	41.91	915,364	41.91
5/01/2025	40.73	41.58	40.27	41.06	446,456	41.06
4/30/2025	40.26	41.15	39.77	40.76	663,743	40.76
4/29/2025	40.79	41.41	39.98	41.36	518,180	41.36
4/28/2025	40.81	41.25	40.30	40.91	513,320	40.91
4/25/2025	42.35	42.56	40.28	40.81	962,475	40.81
4/24/2025	41.63	42.64	41.27	42.62	765,863	42.62
4/23/2025	41.94	42.76	41.56	41.82	630,840	41.82
4/22/2025	39.55	40.82	39.16	40.58	585,066	40.58
4/21/2025	39.09	39.33	38.56	39.29	418,968	39.29
4/17/2025	39.27	40.02	39.24	39.59	554,540	39.59
4/16/2025	39.06	39.71	38.68	39.30	469,656	39.30
4/15/2025	38.67	39.70	38.67	39.27	438,241	39.27
4/14/2025	38.83	38.83	37.50	38.58	526,282	38.58
4/11/2025	38.09	38.42	37.21	38.17	570,358	38.17
4/10/2025	40.18	40.47	37.36	38.55	857,017	38.55
4/09/2025	37.37	41.91	36.76	41.55	1,050,633	41.55
4/08/2025	39.92	40.38	37.16	37.85	815,102	37.85
4/07/2025	37.47	40.06	36.96	38.99	1,337,827	38.66
4/04/2025	38.85	39.40	37.89	38.56	1,788,968	38.23
4/03/2025	42.18	42.98	40.57	40.64	865,436	40.30
4/02/2025	43.42	44.55	43.42	44.51	456,101	44.13
4/01/2025	43.69	44.37	43.40	44.06	457,392	43.69
3/31/2025	43.28	44.51	43.18	44.22	573,791	43.85
3/28/2025	44.66	44.85	43.42	43.81	343,091	43.44
3/27/2025	45.59	45.59	44.50	44.78	596,027	44.40
3/26/2025	45.54	46.31	45.17	45.27	594,367	44.89
3/25/2025	45.49	45.79	45.13	45.24	642,587	44.86
3/24/2025	45.18	45.90	44.86	45.69	666,076	45.30
3/21/2025	44.25	44.61	43.62	44.30	1,841,445	43.93
3/20/2025	44.66	45.42	44.46	44.51	594,612	44.13
3/19/2025	45.04	45.64	44.61	45.33	498,771	44.95
3/18/2025	44.91	45.18	44.62	44.96	425,060	44.58
3/17/2025	44.96	45.48	44.69	44.94	500,117	44.56