Glacier Bancorp, Inc. (GBCI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GBCI Historical Performance
Short-Term Returns
GBCI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Glacier Bancorp, Inc. (GBCI) trades at $48.67, representing a +16.7% return over the past year. The stock has delivered a -8.5% total return over five years (-4.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $67.35 on March 15, 2021. From this peak, GBCI has corrected -27.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers COLB (+25.7% 1Y), WAFD (+23.0% 1Y), and BANR (+4.7% 1Y), GBCI has underperformed the peer group average. Compare GBCI vs COLB →
GBCI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 48.35 | 48.74 | 48.11 | 48.67 | 466K | +1.04% |
| 2026-05-04 | 48.64 | 49.08 | 48.02 | 48.17 | 702K | -1.85% |
| 2026-05-01 | 49.13 | 49.62 | 48.54 | 49.08 | 556K | +0.06% |
| 2026-04-30 | 47.81 | 49.27 | 47.81 | 49.05 | 786K | +1.89% |
| 2026-04-29 | 49.33 | 49.57 | 48.06 | 48.14 | 878K | -2.65% |
| 2026-04-28 | 49.83 | 50.06 | 49.24 | 49.45 | 716K | +0.10% |
| 2026-04-27 | 49.26 | 49.64 | 48.65 | 49.40 | 958K | +1.44% |
| 2026-04-24 | 48.38 | 49.58 | 48.00 | 48.70 | 956K | -1.40% |
| 2026-04-23 | 49.03 | 49.51 | 48.56 | 49.39 | 803K | +1.08% |
| 2026-04-22 | 49.19 | 49.58 | 48.60 | 48.86 | 762K | -0.39% |
| 2026-04-21 | 49.40 | 49.70 | 48.84 | 49.05 | 657K | -0.75% |
| 2026-04-20 | 48.72 | 49.62 | 48.59 | 49.42 | 713K | +0.98% |
| 2026-04-17 | 48.21 | 49.72 | 48.08 | 48.94 | 828K | +2.99% |
| 2026-04-16 | 47.53 | 48.09 | 47.38 | 47.52 | 608K | -0.48% |
| 2026-04-15 | 47.88 | 47.96 | 47.17 | 47.75 | 622K | -0.25% |
| 2026-04-14 | 48.38 | 48.50 | 47.82 | 47.87 | 943K | -1.60% |
| 2026-04-13 | 47.92 | 48.79 | 47.70 | 48.65 | 663K | +1.08% |
| 2026-04-10 | 48.13 | 48.29 | 47.66 | 48.13 | 702K | -0.17% |
| 2026-04-09 | 47.17 | 48.34 | 46.96 | 48.21 | 978K | +1.79% |
| 2026-04-08 | 47.61 | 48.19 | 47.32 | 47.36 | 1.11M | +2.64% |
| 2026-04-07 | 46.13 | 46.27 | 45.67 | 46.14 | 676K | -0.47% |
| 2026-04-06 | 45.55 | 46.53 | 45.17 | 46.36 | 601K | +1.89% |
| 2026-04-02 | 44.42 | 45.87 | 44.27 | 45.50 | 831K | +1.00% |
| 2026-04-01 | 44.91 | 45.67 | 44.91 | 45.05 | 704K | +0.85% |
| 2026-03-31 | 44.48 | 45.01 | 43.85 | 44.67 | 876K | +2.10% |
| 2026-03-30 | 43.83 | 43.94 | 43.31 | 43.75 | 643K | +0.64% |
| 2026-03-27 | 44.29 | 44.30 | 43.33 | 43.47 | 480K | -2.20% |
| 2026-03-26 | 44.39 | 44.83 | 44.30 | 44.45 | 504K | -0.40% |
| 2026-03-25 | 45.28 | 45.33 | 44.05 | 44.63 | 596K | -0.09% |
| 2026-03-24 | 43.78 | 45.27 | 43.78 | 44.67 | 771K | +0.81% |
See GBCI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GBCI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GBCI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonGBCI — Frequently Asked Questions
Quick answers to the most common questions about buying GBCI stock.
How has GBCI stock performed recently?
GBCI returned +16.7% over the past year, beating its 5-year annualized CAGR of -4.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GBCI's all-time high price?
Glacier Bancorp, Inc. reached $67.35 on 2021-03-15. The 52-week high is $53.99. Current 1-year return of +16.7% places the stock closer to historical peaks.
Where can I download GBCI historical price data?
This page provides GBCI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.