Glacier Bancorp Stock Price History
NYSE: GBCIFinanceMajor BanksUSD
42.73-0.25 (-0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GBCI price history at a glance
The price history for Glacier Bancorp (GBCI) on this page begins on March 19, 1984, when the stock closed at $0.3038; it most recently closed at $42.73 on October 5, 2026. The highest price in this record is $67.35, reached on March 15, 2021; the latest close is 36.6% below that peak. Across the 41 complete calendar years in the table, GBCI finished higher in 27 and lower in 14. Its best year was 2013 (+93.4%) and its worst was 2007 (-31.9%).
Over roughly 43 years the share price changed +13965.2%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, GBCI has lost 7.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $67.35
- Date of high
- Mar 15, 2021
- Low since 1984
- $0.2502
- Date of low
- Jul 30, 1984
- 52-week high
- $54.58
- 52-week low
- $39.90
- Last close
- $42.73
GBCI returns
1 week
-2.69%
1 month
-6.62%
3 months
-17.01%
6 months
-11.22%
Year to date
-3.00%
1 year
-7.51%
3 years
+43.68%
5 years
-20.77%
GBCI price return, excluding dividends.
GBCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.73 | -4.28% |
| 2025 | 44.64 | -11.34% |
| 2024 | 50.35 | +21.85% |
| 2023 | 41.32 | -16.39% |
| 2022 | 49.42 | -12.84% |
| 2021 | 56.70 | +23.23% |
| 2020 | 46.01 | +0.50% |
| 2019 | 45.78 | +10.87% |
| 2018 | 41.29 | +4.82% |
| 2017 | 39.39 | +8.72% |
| 2016 | 36.23 | +36.56% |
| 2015 | 26.53 | -3.42% |
| 2014 | 27.47 | -7.10% |
| 2013 | 29.57 | +93.39% |
| 2012 | 15.29 | +27.10% |
| 2011 | 12.03 | -20.38% |
| 2010 | 15.11 | +10.13% |
| 2009 | 13.72 | -26.47% |
| 2008 | 18.66 | +12.14% |
| 2007 | 16.64 | -31.91% |
| 2006 | 24.44 | +22.00% |
| 2005 | 20.03 | +10.35% |
| 2004 | 18.15 | +30.96% |
| 2003 | 13.86 | +51.44% |
| 2002 | 9.15 | +12.27% |
| 2001 | 8.15 | +71.59% |
| 2000 | 4.75 | -16.43% |
| 1999 | 5.69 | -19.38% |
| 1998 | 7.05 | -2.22% |
| 1997 | 7.21 | +55.50% |
| 1996 | 4.64 | +29.69% |
| 1995 | 3.58 | +33.99% |
| 1994 | 2.67 | -12.92% |
| 1993 | 3.07 | +18.46% |
| 1992 | 2.59 | +82.56% |
| 1991 | 1.42 | +56.67% |
| 1990 | 0.9047 | -16.67% |
| 1989 | 1.09 | +63.63% |
| 1988 | 0.6635 | +17.85% |
| 1987 | 0.563 | -21.12% |
| 1986 | 0.7137 | +21.01% |
| 1985 | 0.5898 | +65.03% |
| 1984* | 0.3574 | +17.64% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
GBCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.88 | 43.04 | 42.63 | 42.73 | -0.58% | |
| 42.36 | 42.98 | 42.30 | 42.98 | +0.49% | |
| 43.09 | 43.15 | 42.48 | 42.77 | -1.86% | |
| 43.63 | 44.10 | 43.42 | 43.58 | -0.39% | |
| 43.92 | 44.25 | 43.20 | 43.75 | -0.36% | |
| 43.71 | 44.39 | 43.71 | 43.91 | +1.15% | |
| 42.94 | 43.49 | 42.19 | 43.41 | +0.49% | |
| 43.63 | 43.89 | 43.03 | 43.20 | -1.08% | |
| 44.06 | 44.27 | 43.61 | 43.67 | -0.89% | |
| 44.64 | 44.75 | 44.02 | 44.06 | -1.54% | |
| 44.58 | 45.13 | 44.53 | 44.75 | +0.90% | |
| 44.31 | 44.46 | 43.87 | 44.35 | +0.50% | |
| 44.07 | 44.78 | 43.94 | 44.13 | -0.07% | |
| 45.23 | 45.24 | 44.16 | 44.16 | -1.47% | |
| 44.92 | 44.98 | 44.49 | 44.82 | +0.34% | |
| 44.62 | 44.83 | 44.17 | 44.67 | -0.11% | |
| 45.49 | 45.59 | 44.72 | 44.72 | -0.49% | |
| 45.39 | 45.76 | 44.42 | 44.94 | -0.69% | |
| 45.83 | 46.24 | 45.20 | 45.25 | -1.09% | |
| 45.63 | 46.42 | 45.63 | 45.75 | -0.17% | |
| 46.52 | 46.57 | 45.48 | 45.83 | -0.22% | |
| 45.62 | 45.96 | 45.13 | 45.93 | +0.37% | |
| 45.99 | 46.28 | 45.43 | 45.76 | -1.02% | |
| 46.76 | 46.99 | 46.19 | 46.23 | -1.28% | |
| 46.22 | 47.03 | 46.22 | 46.83 | +1.01% | |
| 46.68 | 47.15 | 45.87 | 46.36 | -0.09% | |
| 45.68 | 46.82 | 45.68 | 46.40 | +2.34% | |
| 46.20 | 46.52 | 45.25 | 45.34 | -2.09% | |
| 46.82 | 47.12 | 46.21 | 46.31 | -1.22% | |
| 47.50 | 47.71 | 46.85 | 46.88 | -0.83% | |
| 46.69 | 47.32 | 46.40 | 47.27 | +0.19% | |
| 47.51 | 47.76 | 47.13 | 47.18 | -0.36% | |
| 47.02 | 47.37 | 46.50 | 47.35 | +1.24% | |
| 47.27 | 47.55 | 46.72 | 46.77 | -1.02% | |
| 47.65 | 47.73 | 47.05 | 47.25 | 0.00% | |
| 47.59 | 47.94 | 47.16 | 47.25 | -1.46% | |
| 49.29 | 49.45 | 47.83 | 47.95 | -2.08% | |
| 49.74 | 49.96 | 48.91 | 48.97 | -1.29% | |
| 49.77 | 49.99 | 49.58 | 49.61 | -0.64% | |
| 49.62 | 50.11 | 49.46 | 49.93 | +0.32% | |
| 49.60 | 49.98 | 49.54 | 49.77 | +1.20% | |
| 49.52 | 49.86 | 48.79 | 49.18 | +0.14% | |
| 48.86 | 49.16 | 48.70 | 49.11 | +0.72% | |
| 48.38 | 48.84 | 48.33 | 48.76 | +0.02% | |
| 48.23 | 49.07 | 48.02 | 48.75 | +0.52% | |
| 50.65 | 50.65 | 48.46 | 48.50 | -3.00% | |
| 51.09 | 51.46 | 49.99 | 50.00 | -1.86% | |
| 50.53 | 51.29 | 50.37 | 50.95 | +0.91% | |
| 49.48 | 50.50 | 49.48 | 50.49 | +2.43% | |
| 49.25 | 49.39 | 48.72 | 49.29 | +0.65% | |
| 49.31 | 49.55 | 48.80 | 48.97 | +0.33% | |
| 49.20 | 49.44 | 48.53 | 48.81 | -1.41% | |
| 49.29 | 49.62 | 48.78 | 49.51 | +1.04% | |
| 50.50 | 50.76 | 48.98 | 49.00 | -2.53% | |
| 49.64 | 50.73 | 48.68 | 50.27 | -0.75% | |
| 50.24 | 50.73 | 49.76 | 50.65 | -1.02% | |
| 52.32 | 52.58 | 51.14 | 51.17 | -2.09% | |
| 52.35 | 52.35 | 51.40 | 52.26 | -0.08% | |
| 53.55 | 53.73 | 52.12 | 52.30 | -2.37% | |
| 53.91 | 54.36 | 53.01 | 53.57 | -1.72% | |
| 53.00 | 54.58 | 52.91 | 54.51 | +3.41% | |
| 52.01 | 53.19 | 51.92 | 52.71 | +1.78% | |
| 51.82 | 52.26 | 51.49 | 51.79 | +0.06% | |
| 51.51 | 51.90 | 51.17 | 51.76 | +0.52% | |
| 51.52 | 51.75 | 51.03 | 51.49 | +0.31% | |
| 50.48 | 51.51 | 50.17 | 51.33 | +2.13% | |
| 51.89 | 51.89 | 49.98 | 50.26 | -3.29% | |
| 52.42 | 52.53 | 51.91 | 51.97 | -1.08% | |
| 51.51 | 52.64 | 51.44 | 52.54 | +1.47% | |
| 53.00 | 53.13 | 51.45 | 51.78 | -1.84% | |
| 51.75 | 52.97 | 51.40 | 52.75 | +2.27% | |
| 51.74 | 52.16 | 51.49 | 51.58 | -0.65% | |
| 51.59 | 51.92 | 51.04 | 51.92 | -0.23% | |
| 50.97 | 52.09 | 50.66 | 52.04 | +2.44% | |
| 50.00 | 51.25 | 50.00 | 50.80 | +0.93% | |
| 49.58 | 50.41 | 49.58 | 50.33 | +1.39% | |
| 49.00 | 49.75 | 48.83 | 49.64 | +1.45% | |
| 48.56 | 49.32 | 48.38 | 48.93 | +1.03% | |
| 48.34 | 48.96 | 47.43 | 48.43 | +0.58% | |
| 49.12 | 49.79 | 47.74 | 48.15 | -2.51% | |
| 49.96 | 50.23 | 49.13 | 49.39 | +0.12% | |
| 50.38 | 50.99 | 49.18 | 49.33 | -1.24% | |
| 49.21 | 50.04 | 49.00 | 49.95 | +2.34% | |
| 48.12 | 49.06 | 47.56 | 48.81 | +1.92% | |
| 47.98 | 48.50 | 47.78 | 47.89 | +0.21% | |
| 47.58 | 48.86 | 47.44 | 47.79 | +1.42% | |
| 47.51 | 47.74 | 47.04 | 47.12 | -0.06% | |
| 47.39 | 47.66 | 46.96 | 47.15 | -0.06% | |
| 46.84 | 47.47 | 46.69 | 47.18 | +2.54% | |
| 46.47 | 46.60 | 45.69 | 46.01 | -1.35% | |
| 46.05 | 47.05 | 46.05 | 46.64 | +0.63% | |
| 46.99 | 47.17 | 45.98 | 46.35 | -2.52% | |
| 47.54 | 47.92 | 47.41 | 47.55 | -0.42% | |
| 47.61 | 47.83 | 47.17 | 47.75 | -0.40% | |
| 48.61 | 48.76 | 47.82 | 47.94 | -1.38% | |
| 47.84 | 48.64 | 47.84 | 48.61 | +1.99% | |
| 47.94 | 48.26 | 47.45 | 47.66 | -0.29% | |
| 47.60 | 48.10 | 47.21 | 47.80 | -0.25% | |
| 47.03 | 48.14 | 46.62 | 47.92 | +2.39% | |
| 46.44 | 46.90 | 46.09 | 46.80 | +0.02% | |
| 45.94 | 46.92 | 45.73 | 46.79 | +2.70% | |
| 46.48 | 46.53 | 45.44 | 45.56 | -1.94% | |
| 46.37 | 46.99 | 46.33 | 46.46 | +0.74% | |
| 46.42 | 46.80 | 46.07 | 46.12 | -1.07% | |
| 47.31 | 47.31 | 45.69 | 46.62 | -1.29% | |
| 49.02 | 49.03 | 47.16 | 47.23 | -3.20% | |
| 48.87 | 48.91 | 48.49 | 48.79 | 0.00% | |
| 49.81 | 50.15 | 48.59 | 48.79 | -1.93% | |
| 49.24 | 49.99 | 49.11 | 49.75 | +2.22% | |
| 48.35 | 48.74 | 48.11 | 48.67 | +1.04% | |
| 48.64 | 49.08 | 48.02 | 48.17 | -1.85% | |
| 49.13 | 49.62 | 48.54 | 49.08 | +0.06% | |
| 47.81 | 49.27 | 47.81 | 49.05 | +1.89% | |
| 49.33 | 49.57 | 48.06 | 48.14 | -2.65% | |
| 49.83 | 50.07 | 49.24 | 49.45 | +0.10% | |
| 48.83 | 49.63 | 48.65 | 49.40 | +1.40% | |
| 48.38 | 49.95 | 47.54 | 48.72 | -1.32% | |
| 49.03 | 49.51 | 48.56 | 49.37 | +1.04% | |
| 49.19 | 49.58 | 48.60 | 48.86 | -0.39% | |
| 49.39 | 49.70 | 48.84 | 49.05 | -0.75% | |
| 48.72 | 49.62 | 48.59 | 49.42 | +0.98% | |
| 48.21 | 49.72 | 48.08 | 48.94 | +2.99% | |
| 47.53 | 48.09 | 47.38 | 47.52 | -0.48% | |
| 47.88 | 47.96 | 47.17 | 47.75 | -0.25% | |
| 48.50 | 48.50 | 47.82 | 47.87 | -1.60% | |
| 47.80 | 48.80 | 47.67 | 48.65 | +1.08% | |
| 48.13 | 48.29 | 47.66 | 48.13 | -0.17% | |
| 47.06 | 48.34 | 46.96 | 48.21 | +1.79% | |
| 47.62 | 48.19 | 47.32 | 47.36 | +2.64% | |
| 46.13 | 46.27 | 45.67 | 46.14 | -0.47% | |
| 45.37 | 46.53 | 45.17 | 46.36 | +1.89% | |
| 44.27 | 45.87 | 44.26 | 45.50 | +1.00% | |
| 44.91 | 45.67 | 44.91 | 45.05 | +0.85% | |
| 44.48 | 45.01 | 43.85 | 44.67 | +2.10% | |
| 43.83 | 43.95 | 43.31 | 43.75 | +0.64% | |
| 44.29 | 44.30 | 43.33 | 43.47 | -2.20% | |
| 44.39 | 44.83 | 44.30 | 44.45 | -0.40% | |
| 45.28 | 45.33 | 44.06 | 44.63 | -0.09% | |
| 43.78 | 45.27 | 43.78 | 44.67 | +0.81% | |
| 44.97 | 45.49 | 44.18 | 44.31 | +2.24% | |
| 42.95 | 43.38 | 42.47 | 43.34 | +1.00% | |
| 42.47 | 43.48 | 42.30 | 42.91 | +0.26% | |
| 43.45 | 43.73 | 42.71 | 42.80 | -1.72% | |
| 44.02 | 44.44 | 43.12 | 43.55 | +0.42% | |
| 43.94 | 44.33 | 43.35 | 43.37 | -0.25% | |
| 44.58 | 44.78 | 43.33 | 43.48 | -1.27% | |
| 43.88 | 44.71 | 43.66 | 44.04 | -1.85% | |
| 44.04 | 44.95 | 43.92 | 44.87 | +0.36% | |
| 43.94 | 45.80 | 43.50 | 44.71 | +1.29% | |
| 43.00 | 44.38 | 41.87 | 44.14 | +1.33% | |
| 42.97 | 43.72 | 42.10 | 43.56 | -1.74% | |
| 44.18 | 45.01 | 43.76 | 44.33 | -1.97% | |
| 45.36 | 45.48 | 44.84 | 45.22 | +0.18% | |
| 44.52 | 45.59 | 43.89 | 45.14 | -1.61% | |
| 44.43 | 46.44 | 44.21 | 45.88 | +0.86% | |
| 47.56 | 47.73 | 45.18 | 45.49 | -7.05% | |
| 48.86 | 49.76 | 48.28 | 48.94 | +0.91% | |
| 48.22 | 48.72 | 47.63 | 48.50 | +1.46% | |
| 47.66 | 48.26 | 47.31 | 47.80 | +0.21% | |
| 50.28 | 50.92 | 47.66 | 47.70 | -5.54% | |
| 49.84 | 50.68 | 49.32 | 50.50 | +1.24% | |
| 49.87 | 50.28 | 49.15 | 49.88 | -0.82% | |
| 50.50 | 51.69 | 50.16 | 50.29 | -1.10% | |
| 51.56 | 52.18 | 50.55 | 50.85 | -0.86% | |
| 50.85 | 51.61 | 50.39 | 51.29 | +0.43% | |
| 52.43 | 52.96 | 50.37 | 51.07 | -1.22% | |
| 52.32 | 52.71 | 51.40 | 51.70 | -0.25% | |
| 51.72 | 52.91 | 51.35 | 51.83 | -2.59% | |
| 52.97 | 53.97 | 52.70 | 53.21 | +0.04% | |
| 53.08 | 53.99 | 52.52 | 53.19 | +1.99% | |
| 53.17 | 53.98 | 51.76 | 52.15 | -1.96% | |
| 52.39 | 53.61 | 52.11 | 53.19 | +2.21% | |
| 50.50 | 52.14 | 50.33 | 52.04 | +2.62% | |
| 50.54 | 51.75 | 50.44 | 50.71 | +0.06% | |
| 49.60 | 51.06 | 49.47 | 50.68 | +1.50% | |
| 49.20 | 50.01 | 48.89 | 49.93 | +1.98% | |
| 48.82 | 49.75 | 48.40 | 48.96 | +0.43% | |
| 48.66 | 49.08 | 48.03 | 48.75 | +0.47% | |
| 48.14 | 48.66 | 47.32 | 48.52 | +1.08% | |
| 49.77 | 50.92 | 47.79 | 48.00 | -3.75% | |
| 49.83 | 50.87 | 49.69 | 49.87 | +0.40% | |
| 47.21 | 49.98 | 47.10 | 49.67 | +5.84% | |
| 46.79 | 47.38 | 46.50 | 46.93 | -1.94% | |
| 48.31 | 48.49 | 47.80 | 47.86 | -1.10% | |
| 47.08 | 48.89 | 47.08 | 48.39 | +3.15% | |
| 46.00 | 47.41 | 45.99 | 46.91 | +2.00% | |
| 46.81 | 46.90 | 45.94 | 45.99 | -1.31% | |
| 46.73 | 47.12 | 46.33 | 46.60 | -1.25% | |
| 47.57 | 47.89 | 46.84 | 47.19 | -0.59% | |
| 46.16 | 48.15 | 46.16 | 47.47 | +2.02% | |
| 47.11 | 47.14 | 46.28 | 46.53 | -1.50% | |
| 45.72 | 47.31 | 45.56 | 47.24 | +2.76% | |
| 44.38 | 46.67 | 44.38 | 45.97 | +2.98% | |
| 44.02 | 44.82 | 43.14 | 44.64 | +1.34% | |
| 44.49 | 44.54 | 44.00 | 44.05 | -0.88% | |
| 44.91 | 44.93 | 44.38 | 44.44 | -1.05% | |
| 45.59 | 45.84 | 44.67 | 44.91 | -1.34% | |
| 45.80 | 45.84 | 45.04 | 45.52 | -0.59% | |
| 45.73 | 45.90 | 45.46 | 45.79 | +0.33% | |
| 45.71 | 46.20 | 45.55 | 45.64 | -0.48% | |
| 45.42 | 46.48 | 45.42 | 45.86 | +0.50% | |
| 45.22 | 45.75 | 44.66 | 45.63 | +0.80% | |
| 45.88 | 46.02 | 44.82 | 45.27 | +0.31% | |
| 44.24 | 45.47 | 44.24 | 45.13 | +1.78% | |
| 44.68 | 44.68 | 44.19 | 44.34 | -0.31% | |
| 44.94 | 45.47 | 44.30 | 44.48 | +1.11% | |
| 44.60 | 44.73 | 43.65 | 43.99 | -0.83% | |
| 44.08 | 44.69 | 44.02 | 44.36 | +0.41% | |
| 42.28 | 44.44 | 42.28 | 44.18 | +4.42% | |
| 42.59 | 43.29 | 42.26 | 42.31 | -1.49% | |
| 42.41 | 43.49 | 42.09 | 42.95 | +1.56% | |
| 42.75 | 42.83 | 42.27 | 42.29 | -1.17% | |
| 42.52 | 43.00 | 42.39 | 42.79 | +0.21% | |
| 42.73 | 43.11 | 42.30 | 42.70 | +0.38% | |
| 43.24 | 43.34 | 42.50 | 42.54 | -1.12% | |
| 41.93 | 43.38 | 41.93 | 43.02 | +1.70% | |
| 42.59 | 42.88 | 42.16 | 42.30 | -0.84% | |
| 42.89 | 43.38 | 42.62 | 42.66 | -1.34% | |
| 42.00 | 43.44 | 42.00 | 43.24 | +3.25% | |
| 41.91 | 42.26 | 41.44 | 41.88 | -0.73% | |
| 40.69 | 42.54 | 40.48 | 42.19 | +4.40% | |
| 41.23 | 41.65 | 40.16 | 40.41 | -0.49% | |
| 40.40 | 40.90 | 39.97 | 40.61 | +0.89% | |
| 40.00 | 40.75 | 39.90 | 40.25 | +0.17% | |
| 42.30 | 42.39 | 39.97 | 40.18 | -5.10% | |
| 41.37 | 42.39 | 40.86 | 42.34 | +0.09% | |
| 42.80 | 43.31 | 42.05 | 42.30 | -1.63% | |
| 42.71 | 43.66 | 42.68 | 43.00 | +1.06% | |
| 42.48 | 42.68 | 41.81 | 42.55 | +0.21% | |
| 42.84 | 43.23 | 42.15 | 42.46 | -0.33% | |
| 41.09 | 42.62 | 40.73 | 42.60 | +3.10% | |
| 41.83 | 42.28 | 40.90 | 41.32 | -1.43% | |
| 41.01 | 42.66 | 40.61 | 41.92 | +2.57% | |
| 40.20 | 40.91 | 39.97 | 40.87 | +0.52% | |
| 40.66 | 40.69 | 39.95 | 40.66 | -0.47% | |
| 40.28 | 41.42 | 39.93 | 40.85 | +0.34% | |
| 40.45 | 41.55 | 40.45 | 40.71 | +0.10% | |
| 42.70 | 43.09 | 40.43 | 40.67 | -5.00% | |
| 43.55 | 43.55 | 42.75 | 42.81 | -1.79% | |
| 44.11 | 44.46 | 43.39 | 43.59 | -0.59% | |
| 43.59 | 44.24 | 43.47 | 43.85 | +1.93% | |
| 43.12 | 43.38 | 42.78 | 43.02 | +0.05% | |
| 43.48 | 44.00 | 42.84 | 43.00 | -0.58% | |
| 43.54 | 43.67 | 42.98 | 43.25 | -0.76% | |
| 44.40 | 44.45 | 43.55 | 43.58 | -0.82% | |
| 45.36 | 46.36 | 42.92 | 43.94 | -2.46% | |
| 47.34 | 47.94 | 44.48 | 45.05 | -6.18% | |
| 49.43 | 49.45 | 47.57 | 48.02 | -2.12% | |
| 47.10 | 49.56 | 46.62 | 49.06 | +3.55% | |
| 46.81 | 47.54 | 46.34 | 47.38 | +2.55% | |
| 47.86 | 48.60 | 46.05 | 46.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GBCI chart for longer ranges.