$49.64
+0.710 (+1.45%)
At Close: Jun 23, 2026
| 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.
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.
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.
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.
Sign In
Buy GBCI