MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
GBCI — Glacier Bancorp Inc
NYSEGlacier Bancorp Inc
$43.41
+0.21(+0.49%)
- O
- 42.94
- H
- 43.49
- L
- 42.19
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$43.41
Period Return+10.49%
Period High$54.58
Period Low$38.56
Avg Daily Volume934.9K
Total Trading Days365
GBCI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $42.94 | $43.49 | $42.19 | $43.41 | +$0.21 | +0.49% | 1,021,396 | $43.11 | $42.19 $43.49 |
| Sep 30, 2026 | $43.63 | $43.89 | $43.03 | $43.20 | $-0.47 | -1.08% | 1,052,017 | $43.25 | $43.03 $43.89 |
| Sep 29, 2026 | $44.06 | $44.27 | $43.61 | $43.67 | $-0.39 | -0.89% | 1,349,467 | $43.77 | $43.61 $44.27 |
| Sep 28, 2026 | $44.64 | $44.75 | $44.02 | $44.06 | $-0.69 | -1.54% | 871,167 | $44.17 | $44.02 $44.75 |
| Sep 25, 2026 | $44.58 | $45.13 | $44.53 | $44.75 | +$0.40 | +0.90% | 1,071,382 | $44.79 | $44.53 $45.13 |
| Sep 24, 2026 | $44.31 | $44.46 | $43.87 | $44.35 | +$0.22 | +0.50% | 1,083,488 | $44.24 | $43.87 $44.46 |
| Sep 23, 2026 | $44.07 | $44.78 | $43.94 | $44.13 | $-0.03 | -0.07% | 1,243,965 | $44.30 | $43.94 $44.78 |
| Sep 22, 2026 | $45.23 | $45.24 | $44.16 | $44.16 | $-0.66 | -1.47% | 1,213,921 | $44.51 | $44.16 $45.24 |
| Sep 21, 2026 | $44.92 | $44.98 | $44.49 | $44.82 | +$0.15 | +0.34% | 875,555 | $44.75 | $44.49 $44.98 |
| Sep 18, 2026 | $44.62 | $44.83 | $44.17 | $44.67 | $-0.05 | -0.11% | 1,831,426 | $44.60 | $44.17 $44.83 |
| Sep 17, 2026 | $45.49 | $45.59 | $44.72 | $44.72 | $-0.22 | -0.49% | 608,549 | $44.96 | $44.72 $45.59 |
| Sep 16, 2026 | $45.39 | $45.76 | $44.42 | $44.94 | $-0.31 | -0.69% | 1,468,356 | $45.11 | $44.42 $45.76 |
| Sep 15, 2026 | $45.83 | $46.24 | $45.20 | $45.25 | $-0.50 | -1.09% | 1,272,970 | $45.48 | $45.20 $46.24 |
| Sep 14, 2026 | $45.63 | $46.42 | $45.63 | $45.75 | $-0.08 | -0.17% | 1,404,584 | $45.94 | $45.63 $46.42 |
| Sep 11, 2026 | $46.52 | $46.57 | $45.48 | $45.83 | $-0.10 | -0.22% | 700,266 | $45.90 | $45.48 $46.57 |
| Sep 10, 2026 | $45.62 | $45.96 | $45.13 | $45.93 | +$0.17 | +0.37% | 675,198 | $45.65 | $45.13 $45.96 |
| Sep 9, 2026 | $45.99 | $46.28 | $45.43 | $45.76 | $-0.47 | -1.02% | 908,831 | $45.70 | $45.43 $46.28 |
| Sep 8, 2026 | $46.76 | $46.99 | $46.19 | $46.23 | $-0.60 | -1.28% | 685,338 | $46.35 | $46.19 $46.99 |
| Sep 4, 2026 | $46.22 | $47.03 | $46.22 | $46.83 | +$0.47 | +1.01% | 575,894 | $46.84 | $46.22 $47.03 |
| Sep 3, 2026 | $46.68 | $47.15 | $45.87 | $46.36 | $-0.04 | -0.09% | 945,628 | $46.43 | $45.87 $47.15 |
| Sep 2, 2026 | $45.68 | $46.82 | $45.68 | $46.40 | +$1.06 | +2.34% | 1,039,221 | $46.41 | $45.68 $46.82 |
| Sep 1, 2026 | $46.20 | $46.52 | $45.25 | $45.34 | $-0.97 | -2.09% | 905,599 | $45.65 | $45.25 $46.52 |
| Aug 31, 2026 | $46.82 | $47.12 | $46.21 | $46.31 | $-0.57 | -1.22% | 1,015,627 | $46.50 | $46.21 $47.12 |
| Aug 28, 2026 | $47.50 | $47.71 | $46.85 | $46.88 | $-0.39 | -0.83% | 898,130 | $46.99 | $46.85 $47.71 |
| Aug 27, 2026 | $46.69 | $47.32 | $46.40 | $47.27 | +$0.09 | +0.19% | 744,294 | $47.05 | $46.40 $47.32 |
| Aug 26, 2026 | $47.51 | $47.76 | $47.13 | $47.18 | $-0.17 | -0.36% | 865,365 | $47.34 | $47.13 $47.76 |
| Aug 25, 2026 | $47.02 | $47.37 | $46.50 | $47.35 | +$0.58 | +1.24% | 1,345,516 | $46.93 | $46.50 $47.37 |
| Aug 24, 2026 | $47.27 | $47.55 | $46.72 | $46.77 | $-0.48 | -1.02% | 891,207 | $46.93 | $46.72 $47.55 |
| Aug 21, 2026 | $47.65 | $47.73 | $47.05 | $47.25 | +$0.00 | +0.00% | 983,604 | $47.23 | $47.05 $47.73 |
| Aug 20, 2026 | $47.59 | $47.94 | $47.16 | $47.25 | $-0.70 | -1.46% | 961,761 | $47.44 | $47.16 $47.94 |