Range Low Price High Price Comment
30 days $45.69 $50.99 Tuesday, 23rd Jun 2026 GBCI stock ended at $49.64. This is 1.45% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.87% from a day low at $48.83 to a day high of $49.74.
90 days $43.31 $50.99
52 weeks $39.93 $53.99

Historical Glacier Bancorp prices

Date Open High Low Close Volume
Jun 23, 2026 $49.01 $49.74 $48.83 $49.64 568 440
Jun 22, 2026 $48.72 $49.32 $48.38 $48.93 694 742
Jun 18, 2026 $48.34 $48.96 $47.43 $48.43 1 595 276
Jun 17, 2026 $49.12 $49.79 $47.74 $48.15 1 205 760
Jun 16, 2026 $50.11 $50.23 $49.13 $49.39 752 266
Jun 15, 2026 $50.38 $50.99 $49.18 $49.33 792 505
Jun 12, 2026 $49.21 $50.04 $49.00 $49.95 1 228 282
Jun 11, 2026 $48.12 $49.06 $47.56 $48.81 1 142 214
Jun 10, 2026 $47.88 $48.50 $47.82 $47.89 688 008
Jun 09, 2026 $47.58 $48.86 $47.44 $47.79 942 338
Jun 08, 2026 $47.51 $47.74 $47.04 $47.12 1 090 380
Jun 05, 2026 $47.39 $47.66 $46.96 $47.15 903 435
Jun 04, 2026 $46.84 $47.47 $46.69 $47.18 1 083 422
Jun 03, 2026 $46.58 $46.60 $45.69 $46.01 767 390
Jun 02, 2026 $46.44 $47.03 $46.44 $46.64 807 483
Jun 01, 2026 $46.96 $47.17 $45.98 $46.35 683 835
May 29, 2026 $47.54 $47.92 $47.46 $47.55 798 068
May 28, 2026 $47.50 $47.83 $47.17 $47.75 652 550
May 27, 2026 $48.68 $48.76 $47.82 $47.94 369 990
May 26, 2026 $47.84 $48.64 $47.84 $48.61 461 691
May 22, 2026 $47.94 $48.26 $47.45 $47.66 866 289
May 21, 2026 $47.60 $48.10 $47.21 $47.80 385 410
May 20, 2026 $47.03 $48.14 $46.62 $47.92 558 242
May 19, 2026 $46.28 $46.90 $46.09 $46.80 536 604
May 18, 2026 $45.75 $46.92 $45.73 $46.79 736 714

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GBCI stock historical prices to predict future price movements?
Trend Analysis: Examine the GBCI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GBCI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GLACIER BANCORP
Glacier Bancorp
Glacier Bancorp, Inc. operates as the bank holding company for Glacier Bank that provides commercial banking services to individuals, small to medium-sized businesses, community organizations, and public entities in the United States. It offers non-interest bearing deposit and interest bearing deposit accounts, such as negotiable order of withdrawal and demand deposit accounts, savings accounts, money market deposit accounts, fixed rate certifica...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE