Free Trial

Glacier Bancorp (GBCI) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free GBCI Stock Alerts
$39.28
+0.48 (+1.24%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaSustainability

Glacier Bancorp Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+12.74%
3 Month
Performance
+4.38%
6 Month
Performance
+16.70%
Year-To-Date
Performance
-4.94%
1 Year
Performance
+33.51%
Receive GBCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Glacier Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

GBCI Stock Chart for Friday, May, 17, 2024

GBCI Chart by TradingView

Glacier Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$38.80$39.28
+1.25%		$39.32$38.85287,936 shs$4.45 billion
05/16/2024$39.05$38.80
-0.65%		$39.38$38.71306,708 shs$4.40 billion
05/15/2024$38.93$39.05
+0.31%		$39.75$38.73373,454 shs$4.43 billion
05/14/2024$38.71$38.93
+0.57%		$39.43$38.58371,970 shs$4.41 billion
05/13/2024$38.87$38.71
-0.41%		$39.35$38.70331,913 shs$4.39 billion
05/10/2024$38.82$38.86
+0.10%		$39.03$38.56293,994 shs$4.41 billion
05/09/2024$38.79$38.82
+0.08%		$39.03$38.49416,619 shs$4.40 billion
05/08/2024$38.16$38.79
+1.65%		$38.81$37.53483,594 shs$4.40 billion
05/07/2024$37.91$38.16
+0.67%		$38.60$37.96650,701 shs$4.33 billion
05/06/2024$37.91$37.91
-0.01%		$38.48$37.90448,825 shs$4.30 billion
05/03/2024$37.65$37.91
+0.69%		$38.67$37.77381,410 shs$4.30 billion
05/02/2024$36.92$37.65
+1.98%		$37.71$37.18420,585 shs$4.27 billion
05/01/2024$36.18$36.92
+2.05%		$37.83$36.38448,912 shs$4.19 billion
04/30/2024$37.08$36.18
-2.43%		$37.01$36.16423,082 shs$4.10 billion
04/29/2024$37.12$37.08
-0.11%		$37.43$36.93623,358 shs$4.20 billion
04/26/2024$37.40$37.14
-0.70%		$37.84$37.07373,490 shs$4.21 billion
04/25/2024$37.93$37.40
-1.40%		$37.84$36.90658,404 shs$4.24 billion
04/24/2024$38.38$37.93
-1.17%		$38.52$37.73605,712 shs$4.30 billion
04/23/2024$37.70$38.38
+1.80%		$38.74$37.51574,149 shs$4.35 billion
04/22/2024$36.94$37.70
+2.06%		$37.71$35.90741,515 shs$4.27 billion
04/19/2024$35.10$36.95
+5.27%		$37.11$33.791.52 million shs$4.19 billion
04/18/2024$34.84$35.10
+0.75%		$35.81$34.79834,937 shs$3.98 billion
04/17/2024$34.86$34.84
-0.06%		$35.61$34.83990,255 shs$3.95 billion
04/16/2024$36.16$34.86
-3.60%		$35.92$34.78884,919 shs$3.95 billion
04/15/2024$36.07$36.16
+0.25%		$36.53$35.49506,953 shs$4.10 billion
04/12/2024$36.42$36.07
-0.96%		$36.52$35.86439,721 shs$4.09 billion
04/11/2024$36.66$36.42
-0.65%		$36.98$36.30783,758 shs$4.13 billion
04/10/2024$39.64$36.66
-7.52%		$38.68$36.25867,210 shs$4.16 billion
04/09/2024$38.97$39.64
+1.73%		$39.82$38.99591,188 shs$4.49 billion
04/08/2024$38.25$38.97
+1.87%		$39.09$38.20371,699 shs$4.42 billion
04/05/2024$38.20$38.23
+0.08%		$38.54$37.75391,729 shs$4.33 billion
04/04/2024$37.79$38.20
+1.08%		$38.84$38.07360,834 shs$4.33 billion
04/03/2024$37.95$37.79
-0.42%		$38.11$37.44422,646 shs$4.28 billion
04/02/2024$38.86$37.95
-2.34%		$38.52$37.73494,357 shs$4.30 billion
04/01/2024$40.28$38.86
-3.53%		$40.09$38.71441,725 shs$4.41 billion
03/29/2024$40.28$40.28$40.51$39.70737,599 shs$4.57 billion
03/28/2024$39.88$40.28
+1.00%		$40.51$39.70737,542 shs$4.57 billion
03/27/2024$38.10$39.88
+4.67%		$39.88$38.19477,272 shs$4.52 billion
03/26/2024$38.38$38.10
-0.73%		$38.76$37.87442,283 shs$4.32 billion
03/25/2024$38.17$38.38
+0.55%		$38.80$38.13351,660 shs$4.35 billion
Buy this small stock before coming AI Tidal Wave (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
03/22/2024$38.92$38.17
-1.93%		$39.00$38.00505,608 shs$4.33 billion
03/21/2024$38.28$38.92
+1.67%		$39.50$38.45530,961 shs$4.41 billion
03/20/2024$37.47$38.28
+2.16%		$39.19$37.071.44 million shs$4.34 billion
03/19/2024$37.38$37.47
+0.24%		$37.74$37.19600,405 shs$4.25 billion
03/18/2024$37.90$37.38
-1.37%		$37.91$37.29629,092 shs$4.24 billion
03/15/2024$37.71$37.90
+0.50%		$38.41$37.531.68 million shs$4.30 billion
03/14/2024$39.49$37.71
-4.51%		$39.29$37.34654,055 shs$4.28 billion
03/13/2024$40.30$39.49
-2.01%		$40.81$39.17615,215 shs$4.48 billion
03/12/2024$40.61$40.30
-0.76%		$40.60$39.74693,710 shs$4.57 billion
03/11/2024$40.47$40.61
+0.35%		$40.71$40.16704,924 shs$4.60 billion
03/08/2024$40.07$40.51
+1.10%		$40.84$40.16751,687 shs$4.59 billion
03/07/2024$39.71$40.07
+0.91%		$40.63$39.85458,196 shs$4.54 billion
03/06/2024$39.47$39.71
+0.61%		$40.66$38.79668,348 shs$4.50 billion
03/05/2024$37.64$39.47
+4.86%		$39.60$37.46514,736 shs$4.47 billion
03/04/2024$37.52$37.64
+0.32%		$38.20$37.45446,811 shs$4.27 billion
03/01/2024$37.38$37.51
+0.35%		$37.56$35.88648,072 shs$4.25 billion
02/29/2024$36.01$37.38
+3.80%		$37.71$36.58749,211 shs$4.24 billion
02/28/2024$36.09$36.01
-0.22%		$36.17$35.60701,749 shs$4.08 billion
02/27/2024$36.12$36.09
-0.08%		$36.75$35.88494,795 shs$4.00 billion
02/26/2024$36.44$36.12
-0.88%		$36.48$35.67641,849 shs$4.00 billion
02/23/2024$36.67$36.42
-0.68%		$36.91$36.09611,376 shs$4.04 billion
02/22/2024$36.74$36.67
-0.19%		$36.82$36.17675,942 shs$4.07 billion
02/21/2024$37.42$36.74
-1.82%		$37.39$36.55573,819 shs$4.07 billion
02/20/2024$37.63$37.42
-0.56%		$37.79$37.08349,017 shs$4.15 billion
02/19/2024$37.63$37.63$37.99$37.30705,000 shs$4.17 billion
02/16/2024$38.50$37.62
-2.29%		$37.99$37.30705,055 shs$4.17 billion

Related Companies:
This page (NASDAQ:GBCI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry