Glacier Bancorp, Inc. (GBCI) Stock Price History
Historical prices from 1984 to 2026
- 1M
- +3.5%
- 3M
- +13.2%
- YTD
- +8.5%
- 1Y
- +19.7%
- 3Y
- +12.2%
- 5Y
- -1.8%
Loading 10-year price history...
GBCI Historical Performance
GBCI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.1%
- 2003 annual price return
- +50.4%
- 2004 annual price return
- +31.0%
- 2005 annual price return
- +10.7%
- 2006 annual price return
- +20.5%
- 2007 annual price return
- -24.1%
- 2008 annual price return
- +5.6%
- 2009 annual price return
- -26.5%
- 2010 annual price return
- +8.9%
- 2011 annual price return
- -22.5%
- 2012 annual price return
- +18.3%
- 2013 annual price return
- +96.1%
- 2014 annual price return
- -5.8%
- 2015 annual price return
- -3.4%
- 2016 annual price return
- +41.0%
- 2017 annual price return
- +8.3%
- 2018 annual price return
- +1.6%
- 2019 annual price return
- +15.0%
- 2020 annual price return
- +0.4%
- 2021 annual price return
- +24.3%
- 2022 annual price return
- -13.8%
- 2023 annual price return
- -15.8%
- 2024 annual price return
- +19.9%
- 2025 annual price return
- -11.3%
- 2026 annual price return
- +1.9%
GBCI Stock Price Trajectory (1984–2026)
As of June 21, 2026, Glacier Bancorp, Inc. (GBCI) trades at $48.43, representing a +19.7% return over the past year. The stock has delivered a +3.8% total return over five years (-1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.35 on March 15, 2021. From this peak, GBCI has corrected -28.1%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers COLB (+37.1% 1Y), WAFD (+30.7% 1Y), and BANR (+4.2% 1Y), GBCI has underperformed the peer group average. Compare GBCI vs COLB →
GBCI Historical Price Data · from 1984
Rows 1–50 of 10,645| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 48.34 | 48.96 | 47.43 | 48.43 | 1.60M | +0.58% |
| 2026-06-17 | 49.12 | 49.78 | 47.74 | 48.15 | 1.42M | -2.51% |
| 2026-06-16 | 50.11 | 50.23 | 49.13 | 49.39 | 710K | +0.12% |
| 2026-06-15 | 50.38 | 50.99 | 49.18 | 49.33 | 398K | -1.24% |
| 2026-06-12 | 49.21 | 50.04 | 49.00 | 49.95 | 1.21M | +2.34% |
| 2026-06-11 | 48.12 | 49.06 | 47.56 | 48.81 | 1.14M | +1.92% |
| 2026-06-10 | 47.88 | 48.49 | 47.82 | 47.89 | 688K | +0.21% |
| 2026-06-09 | 47.58 | 48.86 | 47.44 | 47.79 | 942K | +1.42% |
| 2026-06-08 | 47.51 | 47.74 | 47.04 | 47.12 | 1.04M | -0.06% |
| 2026-06-05 | 47.66 | 47.66 | 46.96 | 47.15 | 895K | -0.06% |
| 2026-06-04 | 46.82 | 47.47 | 46.69 | 47.18 | 1.05M | +2.54% |
| 2026-06-03 | 46.58 | 46.59 | 45.69 | 46.01 | 1.14M | -1.35% |
| 2026-06-02 | 46.44 | 47.03 | 46.44 | 46.64 | 807K | +0.63% |
| 2026-06-01 | 46.96 | 47.17 | 45.98 | 46.35 | 684K | -2.52% |
| 2026-05-29 | 47.54 | 47.92 | 47.46 | 47.55 | 527K | -0.42% |
| 2026-05-28 | 47.50 | 47.83 | 47.17 | 47.75 | 653K | -0.40% |
| 2026-05-27 | 48.68 | 48.76 | 47.82 | 47.94 | 491K | -1.38% |
| 2026-05-26 | 47.84 | 48.64 | 47.84 | 48.61 | 579K | +1.99% |
| 2026-05-22 | 47.94 | 48.26 | 47.45 | 47.66 | 112K | -0.29% |
| 2026-05-21 | 47.60 | 48.09 | 47.21 | 47.80 | 512K | -0.25% |
| 2026-05-20 | 47.03 | 48.13 | 46.62 | 47.92 | 711K | +2.39% |
| 2026-05-19 | 46.28 | 46.90 | 46.09 | 46.80 | 387K | +0.02% |
| 2026-05-18 | 45.74 | 46.92 | 45.73 | 46.79 | 737K | +2.70% |
| 2026-05-15 | 46.48 | 46.52 | 45.44 | 45.56 | 635K | -1.94% |
| 2026-05-14 | 46.37 | 46.98 | 46.37 | 46.46 | 558K | +0.74% |
| 2026-05-13 | 46.42 | 46.80 | 46.07 | 46.12 | 833K | -1.07% |
| 2026-05-12 | 47.31 | 47.31 | 45.69 | 46.62 | 1.88M | -1.29% |
| 2026-05-11 | 48.73 | 49.02 | 47.19 | 47.23 | 852K | -3.20% |
| 2026-05-08 | 48.87 | 48.91 | 48.49 | 48.79 | 727K | 0.00% |
| 2026-05-07 | 49.81 | 50.15 | 48.59 | 48.79 | 582K | -1.93% |
| 2026-05-06 | 49.35 | 49.99 | 49.11 | 49.75 | 979K | +2.22% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GBCI — Frequently Asked Questions
Quick answers to the most common questions about buying GBCI stock.
How has GBCI stock performed recently?
GBCI returned +19.7% over the past year, beating its 5-year annualized CAGR of -1.8%. 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 +19.7% 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 1984-2026, downloadable in CSV format.