|
Market Closed -
NYSE
16:00:03 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 46.40 USD | +2.34% |
|
-1.65% | +5.33% |
| 09-02 | Cari LLC announced that it expects to receive funding from a group of investors | CI |
| 08-31 | Glacier Bancorp Names Byron Pollan as Deputy CFO | MT |
Stock exchange
Quotes 5-day view: Glacier Bancorp, Inc.
Delayed Quote NYSE
| 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | |
|---|---|---|---|---|---|
| Last | US$47.27 | US$46.88 | US$46.31 | US$45.34 | US$46.40 |
| Volume | 744,294 | 898,130 | 1,015,590 | 905,598 | 1,043,885 |
| Change | +0.19% | -0.83% | -1.22% | -2.09% | +2.34% |
| Opening | US$46.69 | US$47.50 | US$46.82 | US$46.20 | US$45.68 |
| High | US$47.32 | US$47.71 | US$47.12 | US$46.52 | US$46.82 |
| Low | US$46.40 | US$46.85 | US$46.21 | US$45.25 | US$45.68 |
Performance
| 1 day | +2.34% | ||
| 1 week | -1.65% | ||
| Current month | +0.19% | ||
| 1 month | -5.86% | ||
| 3 months | -0.51% | ||
| 6 months | +1.13% | ||
| Current year | +5.33% | ||
| 1 year | -4.80% | ||
| 3 years | +48.10% | ||
| 5 years | -12.02% | ||
| 10 years | +55.50% |
Volumes
marketsDaily volume
1,043,887
Estimated daily volume
1,043,887
Avg. Volume 20 sessions
881,289
Daily volume ratio
1.18
Avg. Volume 20 sessions USD
40,891,809.6
Record volume 1
14,146,230
Record volume 2
5,547,420
Record volume 3
5,446,284
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,903,809,949
Net sales (USD)
1,044,320,000
Number of employees
4,125
Sales / Employee (USD)
253,168
Free-Float
99.3 %
Free-Float capitalization (USD)
5,862,467,123
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
46.44
Moving average 20 days
48.11
Moving average 50 days
49.97
Moving average 100 days
49
Price spread / (MMA5)
+0.09%
Price spread / (MMA20)
+3.68%
Price spread / (MMA50)
+7.70%
Price spread / (MMA100)
+5.61%
STIM
RSI 9 days
21.33
RSI 14 days
28.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.34% | -1.65% | -4.80% | +48.10% | 5.9B | |
| +0.36% | -0.08% | +18.86% | +142.62% | 944B | |
| +0.98% | +0.59% | +24.16% | +116.01% | 433B | |
| -1.43% | +1.74% | +32.14% | +103.35% | 412B | |
| +0.77% | +1.51% | +63.25% | +162.66% | 356B | |
| -0.78% | +5.04% | +25.75% | +121.08% | 329B | |
| -0.17% | +8.81% | +38.98% | +119.41% | 300B | |
| +1.69% | -0.08% | +44.28% | +134.34% | 282B | |
| +2.56% | +4.74% | +9.16% | +114.33% | 263B | |
| +2.33% | +4.49% | +71.32% | +210.42% | 260B | |
| Average | +0.87% | +2.39% | +32.31% | +127.23% | 358.56B | |
| Weighted average by Cap. | +0.54% | +2.19% | +32.80% | +134.99% |
Historical Quotes: Glacier Bancorp, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6d3ee6128d7ac2b7.DwpNphUXnbxNMs3wlDzJGYByq8tsgUj5kv5XynO8DlY.VWISzEwv2-QZS_7H-g6Na8oz7Pw5zB-KppAkvQGJQTRuUhfKdEKqjz5rjA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 46.40 | 245,133 | 689,128 |
| 16:00:00 | 46.41 | 3,724 | 443,995 |
| 16:00:00 | 46.41 | 100 | 440,271 |
| 16:00:00 | 46.41 | 500 | 440,171 |
| 16:00:00 | 46.41 | 152 | 439,671 |
| 16:00:00 | 46.41 | 128 | 439,519 |
| 16:00:00 | 46.41 | 147 | 439,391 |
| 16:00:00 | 46.41 | 1,600 | 439,244 |
| 16:00:00 | 46.41 | 100 | 437,644 |
| 15:59:59 | 46.40 | 600 | 437,544 |
Price Extremes
| 1 week | 45.25 |  | 47.71 |
| 1 month | 45.25 | | 51.46 |
| Current year | 41.87 | | 54.58 |
| 1 year | 39.9 | | 54.58 |
| 3 years | 26.84 | | 60.67 |
| 5 years | 26.77 | | 60.69 |
| 10 years | 26.66 | | 67.35 |
Monthly variations
Annual variations
| 2026 | +5.33% | ||
| 2025 | -12.29% | ||
| 2024 | +21.54% | ||
| 2023 | -16.39% | ||
| 2022 | -12.84% | ||
| 2021 | +23.23% | ||
| 2020 | +0.04% | ||
| 2019 | +16.08% | ||
| 2018 | +0.58% | ||
| 2017 | +8.72% | ||
| 2016 | +36.56% | ||
| 2015 | -4.47% | ||
| 2014 | -6.78% | ||
| 2013 | +102.52% | ||
| 2012 | +22.28% | ||
| 2011 | -20.38% | ||
| 2010 | +10.13% | ||
| 2009 | -27.87% | ||
| 2008 | +1.49% | ||
| 2007 | -23.32% | ||
| 2006 | +22.00% | ||
| 2005 | +10.35% | ||
| 2004 | +31.04% | ||
| 2003 | +51.60% | ||
| 2002 | +13.16% | ||
| 2001 | +69.96% | ||
| 2000 | -16.43% | ||
| 1999 | -19.37% | ||
| 1998 | -3.20% | ||
| 1997 | +53.06% | ||
| 1996 | +33.09% | ||
| 1995 | +33.98% | ||
| 1994 | -12.92% | ||
| 1993 | +18.46% | ||
| 1992 | +68.24% | ||
| 1991 | +70.00% | ||
| 1990 | -16.67% | ||
| 1989 | +63.64% | ||
| 1988 | +17.86% | ||
| 1987 | -26.32% | ||
| 1986 | +29.55% | ||
| 1985 | +40.43% |
- Stock Market
- Stocks
- GBCI Stock
- Quotes Glacier Bancorp, Inc.
Select your edition
All financial news and data tailored to specific country editions
