NYSE, GBCI End of Day and Historical Stock Data [Glacier Bancorp Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, GBCI:

05 Sep 2025

LAST: 49.60	CHANGE: 0.14	OPEN: 50.00	HIGH: 50.50	ASK: 0.00	VOLUME: 690K
LAST: 49.60	CHG(%): 0.28	PREV: 49.74	LOW: 48.92	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	50.00	50.50	48.92	49.60	690K
04 Sep 25	49.01	49.75	48.87	49.74	474K
03 Sep 25	48.55	49.32	48.20	48.80	573.5K
02 Sep 25	48.28	48.77	48.16	48.74	497K
29 Aug 25	48.83	49.47	48.82	49.15	1.04M
28 Aug 25	48.90	48.97	48.26	48.79	672.9K
27 Aug 25	48.21	48.96	48.21	48.55	559.3K
26 Aug 25	48.17	49.00	47.84	48.47	856.6K
25 Aug 25	48.18	48.40	47.83	48.10	579.2K
22 Aug 25	45.74	48.62	45.63	48.43	1.54M

COMPANY PROFILE

Name:
About:	Glacier Bancorp, Inc. operates as the bank holding company for Glacier Bank that provides commercial banking services to individuals, small to medium-sized businesses, community organizations, and public entities in the United States. It offers retail banking; business banking; and mortgage origination and loan servicing services. The company also accepts deposit products, including non-interest bearing deposit and interest bearing deposit accounts, such as negotiable order of withdrawal, demand deposit accounts, savings, money market deposits, fixed rate certificates of deposit, negotiated-rate jumbo certificates, and individual retirement accounts. In addition, it offers construction and permanent loans on residential real estate, consumer land or lot loans, and unimproved land and land development loans, construction loans, commercial real estate loans, agricultural and consumer lending, home equity loans, and states and political subdivisions lending, as well as residential builder guidance lines comprising pre-sold and spec-home construction, and lot acquisition loans. Glacier Bancorp, Inc. was founded in 1955 and is headquartered in Kalispell, Montana.
Address:	49 Commons Loop, Kalispell, MT, United States, 59901
Website:	https://www.glacierbancorp.com
CUSIP:	376376109
CIK:	0000868671
ISIN:	US37637Q1058
FIGI:	BBG000C3KB84
LEI:	549300SMJAUKZB5D7V74

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.09
DivYield:	0.03
Div/Share:	1.32
Price to Book:	1.63
Price to Sales:	6.71
Shares:	118.55M
Market Cap:	5.88B

TECHNICAL INDICATORS

MA5:	49.21
MA10:	48.84
MA20:	47.21
MA50:	45.94
MA100:	43.78
MA200:	46.47
STO9:	62.50
STO14:	82.11
RSI14:	76.55
WPR14:	-3.28
MTM14:	3.16
ROC14:	0.07
ATR:	1.12
Week High:	50.50
Week Low:	48.16
Month High:	50.50
Month Low:	43.19
Year High:	60.67
Year Low:	36.76

RECENT SPLITS

Date	Ratio
15 Dec 2006	3-2
27 May 2005	5-4
21 May 2004	5-4
09 May 2003	11-10
12 May 2000	11-10
14 May 1999	11-10
15 Sep 1998	11-10
27 May 1997	3-2
07 May 1996	11-10
10 May 1995	11-10

RECENT DIVIDENDS

Date	Amount
08 Jul 2025	$0.33
08 Apr 2025	$0.33
10 Dec 2024	$0.33
08 Oct 2024	$0.33
09 Jul 2024	$0.33
08 Apr 2024	$0.33
04 Dec 2023	$0.33
06 Oct 2023	$0.33
10 Jul 2023	$0.33
10 Apr 2023	$0.33