Glacier Bancorp, Inc. ( GBCI) - Price History

Monthly price history for GBCI (Glacier Bancorp, Inc.)

DateAdjusted priceReal price
June 2026 $49.33 $49.33
May 2026 $47.55 $47.55
April 2026 $49.05 $49.05
March 2026 $44.35 $44.67
February 2026 $45.17 $45.49
January 2026 $50.32 $50.68
December 2025 $43.74 $44.05
November 2025 $41.68 $42.30
October 2025 $40.25 $40.85
September 2025 $47.63 $48.67
August 2025 $48.10 $49.15
July 2025 $42.89 $43.83
June 2025 $41.85 $43.08
May 2025 $40.29 $41.47
April 2025 $39.60 $40.76
March 2025 $42.60 $44.22
February 2025 $47.05 $48.84
January 2025 $47.84 $49.67
December 2024 $48.38 $50.22
November 2024 $55.43 $57.89
October 2024 $49.94 $52.15
September 2024 $43.44 $45.70
August 2024 $44.96 $47.30
July 2024 $42.50 $44.71
June 2024 $35.16 $37.32
May 2024 $35.21 $37.38
April 2024 $34.08 $36.18
March 2024 $37.62 $40.28
February 2024 $34.94 $37.42
January 2024 $36.10 $38.66
December 2023 $38.59 $41.32
November 2023 $31.12 $33.63
October 2023 $27.94 $30.19
September 2023 $26.08 $28.50
August 2023 $27.64 $30.21
July 2023 $29.92 $32.70
June 2023 $28.21 $31.17
May 2023 $26.08 $28.82
April 2023 $30.07 $33.23
March 2023 $37.71 $42.01
February 2023 $42.53 $47.38
January 2023 $40.92 $45.59
December 2022 $44.36 $49.42
November 2022 $51.68 $57.90
October 2022 $51.12 $57.28
September 2022 $43.57 $49.13
August 2022 $44.95 $50.68
July 2022 $44.42 $50.09
June 2022 $41.77 $47.42
May 2022 $42.64 $48.41
April 2022 $40.31 $45.76
March 2022 $43.98 $50.28
February 2022 $48.46 $55.40
January 2022 $45.42 $51.93
December 2021 $49.51 $56.70
November 2021 $47.14 $54.30
October 2021 $48 $55.29
September 2021 $47.78 $55.35
August 2021 $45.97 $53.26
July 2021 $44.51 $51.56
June 2021 $47.26 $55.08
May 2021 $49.98 $58.25
April 2021 $50.58 $58.95
March 2021 $48.72 $57.08
February 2021 $46.26 $54.20
January 2021 $39.82 $46.65
December 2020 $39.15 $46.01
November 2020 $34.45 $40.77
October 2020 $30.25 $35.80
September 2020 $26.86 $32.05
August 2020 $29.41 $35.09
July 2020 $29.59 $35.31
June 2020 $29.32 $35.29
May 2020 $34.22 $41.19
April 2020 $31.64 $38.08
March 2020 $28.01 $34.01
February 2020 $30.71 $37.29
January 2020 $34.90 $42.37
December 2019 $37.71 $45.99
November 2019 $35.72 $43.85
October 2019 $34.47 $42.32
September 2019 $32.72 $40.46
August 2019 $32.10 $39.69
July 2019 $33.89 $41.91
June 2019 $32.58 $40.55
May 2019 $31.66 $39.41
April 2019 $34.22 $42.59
March 2019 $31.99 $40.07
February 2019 $34.99 $43.82
January 2019 $33.68 $42.18
December 2018 $31.40 $39.62
November 2018 $37.21 $47.22
October 2018 $33.41 $42.40
September 2018 $33.75 $43.09
August 2018 $35.78 $45.68
July 2018 $33.45 $42.70
June 2018 $30.10 $38.68
May 2018 $30.34 $38.99
April 2018 $28.82 $37.03
March 2018 $29.69 $38.38
February 2018 $30.09 $38.90
January 2018 $30.34 $39.22
December 2017 $30.47 $39.39
November 2017 $30.82 $40.05
October 2017 $29.21 $37.96
September 2017 $29.06 $37.76
August 2017 $25.18 $33.21
July 2017 $26.48 $34.92
June 2017 $27.60 $36.61
May 2017 $24.32 $32.26
April 2017 $25.47 $33.78
March 2017 $25.42 $33.93
February 2017 $27.66 $36.92
January 2017 $26.62 $35.53
December 2016 $26.92 $36.23
November 2016 $25.34 $34.30
October 2016 $20.87 $28.26
September 2016 $20.92 $28.52
August 2016 $21.96 $29.94
July 2016 $20.23 $27.58
June 2016 $19.35 $26.58
May 2016 $19.90 $27.34
April 2016 $18.84 $25.89
March 2016 $18.35 $25.42
February 2016 $17.20 $23.82
January 2016 $17.03 $23.59
December 2015 $18.92 $26.53
November 2015 $20.81 $29.38
October 2015 $19.38 $27.36
September 2015 $18.56 $26.39
August 2015 $18.30 $26.01
July 2015 $19.76 $28.10
June 2015 $20.56 $29.42
May 2015 $19.66 $28.14
April 2015 $18.40 $26.34
March 2015 $17.45 $25.15
February 2015 $16.85 $24.29
January 2015 $15.45 $22.27
December 2014 $19.05 $27.77
November 2014 $18.66 $27.38
October 2014 $19.55 $28.69
September 2014 $17.50 $25.86
August 2014 $18.42 $27.22
July 2014 $17.92 $26.48
June 2014 $19.09 $28.38
May 2014 $17.67 $26.27
April 2014 $17.26 $25.66
March 2014 $19.45 $29.07
February 2014 $18.57 $27.75
January 2014 $17.68 $26.43
December 2013 $19.93 $29.79
November 2013 $19.94 $29.96
October 2013 $18.37 $27.61
September 2013 $16.32 $24.68
August 2013 $15.63 $23.63
July 2013 $16.10 $24.34
June 2013 $14.58 $22.19
May 2013 $12.78 $19.44
April 2013 $12.12 $18.45
March 2013 $12.38 $18.98
February 2013 $11.37 $17.44
January 2013 $10.16 $15.58
December 2012 $9.59 $14.71
November 2012 $9.38 $14.53
October 2012 $9.38 $14.52
September 2012 $9.98 $15.59
August 2012 $9.87 $15.41
July 2012 $9.71 $15.17
June 2012 $9.82 $15.46
May 2012 $9.11 $14.35
April 2012 $9.46 $14.90
March 2012 $9.40 $14.94
February 2012 $8.69 $13.80
January 2012 $8.79 $13.97
December 2011 $7.50 $12.03
November 2011 $7.48 $12.01
October 2011 $7.07 $11.35
September 2011 $5.76 $9.37
August 2011 $7.08 $11.51
July 2011 $8.08 $13.14
June 2011 $8.21 $13.48
May 2011 $8.66 $14.22
April 2011 $9.16 $15.03
March 2011 $9.09 $15.05
February 2011 $9.44 $15.63
January 2011 $8.52 $14.11
December 2010 $9.05 $15.11
November 2010 $7.98 $13.33
October 2010 $7.79 $13
September 2010 $8.66 $14.59
August 2010 $8.22 $13.84
July 2010 $9.49 $15.98
June 2010 $8.64 $14.67
May 2010 $9.34 $15.86
April 2010 $10.88 $18.49
March 2010 $8.90 $15.23
February 2010 $8.47 $14.50
January 2010 $8.38 $14.34
December 2009 $8.01 $13.72
November 2009 $7.57 $13.08
October 2009 $7.57 $13.09
September 2009 $8.56 $14.94
August 2009 $8.55 $14.91
July 2009 $8.93 $15.57
June 2009 $8.39 $14.77
May 2009 $9.42 $16.57
April 2009 $8.71 $15.32
March 2009 $8.86 $15.71
February 2009 $8.68 $15.39
January 2009 $8.65 $15.35
December 2008 $10.64 $19.02
November 2008 $9.94 $17.78
October 2008 $11.28 $20.17
September 2008 $13.78 $24.77
August 2008 $11.86 $21.32
July 2008 $12.06 $21.67
June 2008 $8.82 $15.99
May 2008 $11.44 $20.74
April 2008 $11.35 $20.58
March 2008 $10.51 $19.17
February 2008 $9.42 $17.19
January 2008 $10.20 $18.61
December 2007 $10.20 $18.74
November 2007 $10.83 $19.91
October 2007 $11.07 $20.34
September 2007 $12.18 $22.52
August 2007 $11.88 $21.96
July 2007 $10.30 $19.05
June 2007 $10.94 $20.35
May 2007 $11.51 $21.40
April 2007 $11.55 $21.48
March 2007 $12.86 $24.04
February 2007 $13.08 $24.45
January 2007 $12.56 $23.47
December 2006 $13.01 $24.44
November 2006 $12.62 $35.56
October 2006 $12.39 $34.92
September 2006 $12.07 $34.17
August 2006 $11.47 $32.48
July 2006 $10.82 $30.64
June 2006 $10.28 $29.27
May 2006 $10.28 $29.26
April 2006 $10.66 $30.36
March 2006 $10.85 $31.05
February 2006 $11.02 $31.54
January 2006 $11.10 $31.78
December 2005 $10.44 $30.05
November 2005 $11.44 $32.92
October 2005 $10.25 $29.48
September 2005 $10.68 $30.87
August 2005 $10.30 $29.78
July 2005 $9.88 $28.56
June 2005 $8.98 $26.13
May 2005 $8.03 $23.35
April 2005 $7.36 $26.77
March 2005 $8.34 $30.50
February 2005 $8.66 $31.66
January 2005 $8.72 $31.87
December 2004 $9.26 $34.04
November 2004 $9.42 $34.61
October 2004 $8.61 $31.65
September 2004 $7.89 $29.16
August 2004 $7.62 $28.18
July 2004 $7.16 $26.45
June 2004 $7.57 $28.17
May 2004 $7.10 $26.42
April 2004 $6.60 $30.70
March 2004 $6.89 $32.25
February 2004 $6.90 $32.31
January 2004 $6.58 $30.80
December 2003 $6.90 $32.47
November 2003 $6.73 $31.67
October 2003 $6.53 $30.76
September 2003 $5.79 $27.43
August 2003 $5.70 $27.01
July 2003 $5.88 $27.85
June 2003 $5.15 $24.62
May 2003 $5.26 $25.13
April 2003 $5.31 $27.90
March 2003 $5.06 $26.76
February 2003 $4.56 $24.12
January 2003 $4.57 $24.18
December 2002 $4.42 $23.56
November 2002 $4.34 $23.10
October 2002 $4.28 $22.82
September 2002 $4.24 $22.78
August 2002 $4.22 $22.65
July 2002 $4.33 $23.24
June 2002 $4.53 $24.50
May 2002 $4.22 $22.80
April 2002 $3.99 $21.60
March 2002 $4.16 $22.66
February 2002 $3.66 $19.93
January 2002 $3.93 $21.39
December 2001 $3.80 $20.82
November 2001 $3.44 $18.85
October 2001 $2.95 $16.19
September 2001 $3.44 $19
August 2001 $3.38 $18.71
July 2001 $3.24 $17.90
June 2001 $3.41 $19
May 2001 $3.39 $18.92
April 2001 $2.82 $15.73
March 2001 $2.60 $14.62
February 2001 $2.66 $15
January 2001 $2.42 $13.62
December 2000 $2.15 $12.25
November 2000 $2.06 $11.75
October 2000 $2.25 $12.81
September 2000 $1.93 $11.12
August 2000 $2.20 $12.69
July 2000 $2.12 $12.25
June 2000 $2.26 $13.19
May 2000 $2.18 $12.75
April 2000 $2.22 $14.25
March 2000 $2.18 $14.12
February 2000 $2.04 $13.25
January 2000 $2.27 $14.75
December 1999 $2.45 $16.12
November 1999 $2.62 $17.25
October 1999 $2.79 $18.38
September 1999 $2.58 $17.12
August 1999 $3.09 $20.50
July 1999 $3.11 $20.62
June 1999 $3.50 $23.38
May 1999 $3 $20.06
April 1999 $2.99 $22
March 1999 $2.62 $19.38
February 1999 $2.73 $20.25
January 1999 $3.06 $22.62
December 1998 $2.94 $22
November 1998 $2.88 $21.50
October 1998 $2.61 $19.50
September 1998 $3.13 $23.56
August 1998 $3.14 $26
July 1998 $3.20 $26.50
June 1998 $3.26 $27.12
May 1998 $3.28 $27.25
April 1998 $3.31 $27.50
March 1998 $3.36 $28
February 1998 $3.44 $28.75
January 1998 $2.97 $24.75
December 1997 $2.98 $25
November 1997 $2.47 $20.75
October 1997 $2.56 $21.50
September 1997 $2.24 $18.88
August 1997 $2.10 $17.75
July 1997 $2.19 $18.44
June 1997 $2.21 $18.75
May 1997 $2 $17
April 1997 $1.81 $23
March 1997 $1.91 $24.50
February 1997 $1.93 $24.75
January 1997 $1.83 $23.50
December 1996 $1.90 $24.50
November 1996 $1.90 $24.50
October 1996 $1.96 $25.25
September 1996 $1.85 $24
August 1996 $1.79 $23.25
July 1996 $1.64 $21.25
June 1996 $1.62 $21.25
May 1996 $1.68 $22
April 1996 $1.65 $23.75
March 1996 $1.52 $22
February 1996 $1.41 $20.50
January 1996 $1.43 $20.75
December 1995 $1.38 $20.25
November 1995 $1.42 $20.75
October 1995 $1.40 $20.50
September 1995 $1.41 $20.75
August 1995 $1.48 $21.75
July 1995 $1.29 $19
June 1995 $1.31 $19.50
May 1995 $1.23 $18.25
April 1995 $1.13 $18.50
March 1995 $1.12 $18.25
February 1995 $1.03 $17
January 1995 $1.08 $17.75
December 1994 $1 $16.62
November 1994 $1.04 $17.25
October 1994 $1.07 $17.75
September 1994 $1.11 $18.50
August 1994 $1.13 $18.81
July 1994 $1.06 $17.75
June 1994 $1.10 $18.50
May 1994 $1.06 $17.75
April 1994 $1.03 $19
March 1994 $1.08 $20
February 1994 $1.12 $20.75
January 1994 $1.10 $20.50
December 1993 $1.12 $21
November 1993 $1.11 $20.75
October 1993 $1.12 $21
September 1993 $1.20 $22.50
August 1993 $1.17 $22
July 1993 $1.26 $23.75
June 1993 $1.12 $21.25
May 1993 $1.07 $20.25
April 1993 $1 $19
March 1993 $0.97 $20.25
February 1993 $0.88 $18.50
January 1993 $0.94 $19.75
December 1992 $0.93 $19.50
November 1992 $0.83 $17.50
October 1992 $0.77 $16.25
September 1992 $0.78 $16.50
August 1992 $0.76 $16
July 1992 $0.72 $15.25
June 1992 $0.68 $14.50
May 1992 $0.73 $15.50
April 1992 $0.67 $14.25
March 1992 $0.69 $16.25
February 1992 $0.69 $16.38
January 1992 $0.70 $16.50
December 1991 $0.51 $12.75
November 1991 $0.43 $10.75
October 1991 $0.42 $10.50
September 1991 $0.39 $10.25
August 1991 $0.39 $10.25
July 1991 $0.39 $10.25
June 1991 $0.39 $10.25
May 1991 $0.34 $9.50
April 1991 $0.33 $9.25
March 1991 $0.29 $8.75
February 1991 $0.31 $9.25
January 1991 $0.28 $8.25
December 1990 $0.25 $7.50
November 1990 $0.22 $7
October 1990 $0.22 $7.25
September 1990 $0.21 $7.50
August 1990 $0.25 $8.75
July 1990 $0.27 $9.50
June 1990 $0.26 $9
May 1990 $0.24 $9
April 1990 $0.24 $9.13
March 1990 $0.25 $9.75
February 1990 $0.23 $9
January 1990 $0.21 $8.25
December 1989 $0.23 $9
November 1989 $0.21 $13.25
October 1989 $0.21 $13
September 1989 $0.21 $13.25
August 1989 $0.17 $11
July 1989 $0.15 $10.25
June 1989 $0.15 $9.75
May 1989 $0.13 $9.25
April 1989 $0.13 $9
March 1989 $0.13 $9
February 1989 $0.11 $8.25
January 1989 $0.11 $8.75
December 1988 $0.11 $8.25
November 1988 $0.10 $8.25
October 1988 $0.10 $8.50
September 1988 $0.09 $7.88
August 1988 $0.09 $7.75
July 1988 $0.08 $7.25
June 1988 $0.09 $7.75
May 1988 $0.07 $6.62
April 1988 $0.06 $6.25
March 1988 $0.07 $6.50
February 1988 $0.06 $6.25
January 1988 $0.07 $7.25
December 1987 $0.06 $7
November 1987 $0.06 $7.25
October 1987 $0.06 $7.50
September 1987 $0.07 $8.50
August 1987 $0.07 $9
July 1987 $0.07 $8.38
June 1987 $0.07 $8.62
May 1987 $0.07 $8.50
April 1987 $0.07 $9.50
March 1987 $0.07 $9.25
February 1987 $0.07 $9.25
January 1987 $0.06 $8.50
December 1986 $0.07 $9.50
November 1986 $0.07 $9.50
October 1986 $0.07 $9.25
September 1986 $0.07 $9.50
August 1986 $0.07 $10
July 1986 $0.07 $10
June 1986 $0.07 $15.25
May 1986 $0.06 $14
April 1986 $0.06 $14.50
March 1986 $0.06 $15
February 1986 $0.06 $14.50
January 1986 $0.06 $13
December 1985 $0.05 $16.50
November 1985 $0.04 $13.13
October 1985 $0.04 $13.25
September 1985 $0.04 $13.63
August 1985 $0.04 $14
July 1985 $0.04 $13.50
June 1985 $0.03 $12
May 1985 $0.03 $12.50
April 1985 $0.03 $11.75
March 1985 $0.02 $11
February 1985 $0.03 $12.25
January 1985 $0.02 $11
December 1984 $0.02 $10
November 1984 $0.02 $9.50
October 1984 $0.02 $8.50
September 1984 $0.02 $7.75
August 1984 $0.02 $7
July 1984 $0.02 $7
June 1984 $0.02 $8
May 1984 $0.02 $8.75
April 1984 $0.02 $9.13
March 1984 $0.02 $8.50

GBCI

Price: $49.33

52 week price:
39.90
53.99

Dividend Yield: 2.87%

5-year range yield:
0.69%
4.44%

Forward Dividend Yield: 2.68%

Payout Ratio: 80.49%

Payout Ratio Range:
-522.47%
401.70%

Dividend Per Share: 1.32 USD

Earnings Per Share: 1.99 USD

P/E Ratio: 24.48

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Regional

Country: United States

Volume: 282500

Market Capitalization: 6.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 0.78%

DGR5: 3.02%

DGR10: 7.33%

DGR20: 7.07%

Links: