Glacier Bancorp Stock Price History
GBCI Stock | USD 45.79 0.77 1.71% |
Below is the normalized historical share price chart for Glacier Bancorp extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Glacier Bancorp stands at 45.79, as last reported on the 19th of July, with the highest price reaching 45.96 and the lowest price hitting 45.09 during the day.
If you're considering investing in Glacier Stock, it is important to understand the factors that can impact its price. Glacier Bancorp appears to be very steady, given 3 months investment horizon. Glacier Bancorp holds Efficiency (Sharpe) Ratio of 0.14, which attests that the entity had a 0.14 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Glacier Bancorp, which you can use to evaluate the volatility of the firm. Please utilize Glacier Bancorp's risk adjusted performance of 0.1513, and Market Risk Adjusted Performance of (1.67) to validate if our risk estimates are consistent with your expectations. As of now, Glacier Bancorp's Stock Based Compensation is increasing as compared to previous years. . As of now, Glacier Bancorp's Price To Free Cash Flows Ratio is increasing as compared to previous years. The Glacier Bancorp's current Price To Book Ratio is estimated to increase to 2.15, while Price To Sales Ratio is projected to decrease to 2.95. Glacier Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 27th of January 1992 | 200 Day MA 47.2416 | 50 Day MA 42.77 | Beta 0.777 |
Sharpe Ratio = 0.139
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | GBCI | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
2.0 actual daily | 17 83% of assets are more volatile |
Expected Return
0.28 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
0.14 actual daily | 10 90% of assets perform better |
Based on monthly moving average Glacier Bancorp is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Glacier Bancorp by adding it to a well-diversified portfolio.
Price Book 1.5992 | Price Sales 6.546 | Shares Float 112.9 M | Dividend Share 1.32 | Wall Street Target Price 49.5 |
Glacier Bancorp Stock Price History Chart
There are several ways to analyze Glacier Stock price data. The simplest method is using a basic Glacier candlestick price chart, which shows Glacier Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | July 3, 2025 | 46.74 |
Lowest Price | June 17, 2025 | 39.9 |
Glacier Bancorp July 19, 2025 Stock Price Synopsis
Various analyses of Glacier Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Glacier Stock. It can be used to describe the percentage change in the price of Glacier Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Glacier Stock.Glacier Bancorp Price Rate Of Daily Change | 1.02 | |
Glacier Bancorp Price Action Indicator | 0.65 | |
Glacier Bancorp Price Daily Balance Of Power | 0.89 |
Glacier Bancorp July 19, 2025 Stock Price Analysis
Glacier Stock Price History Data
The price series of Glacier Bancorp for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 8.85 with a coefficient of variation of 5.14. Under current investment horizon, the daily prices are spread out with arithmetic mean of 42.11. The median price for the last 90 days is 41.61. The company completed 3:2 stock split on 15th of December 2006. Glacier Bancorp completed dividends distribution on 2025-07-08.Open | High | Low | Close | Volume | ||
07/19/2025 | 45.09 | 45.96 | 45.09 | 45.79 | ||
07/17/2025 | 45.09 | 45.96 | 45.09 | 45.79 | 819,608 | |
07/16/2025 | 44.68 | 45.34 | 43.85 | 45.02 | 853,000 | |
07/15/2025 | 46.55 | 46.62 | 44.29 | 44.35 | 754,354 | |
07/14/2025 | 46.05 | 46.73 | 46.03 | 46.69 | 688,750 | |
07/11/2025 | 46.36 | 46.70 | 46.04 | 46.19 | 703,436 | |
07/10/2025 | 45.90 | 47.10 | 45.75 | 46.66 | 887,796 | |
07/09/2025 | 46.09 | 46.36 | 45.68 | 46.18 | 550,447 | |
07/08/2025 | 45.53 | 46.51 | 45.32 | 45.95 | 681,700 | |
07/07/2025 | 46.37 | 46.93 | 45.28 | 45.39 | 901,600 | |
07/03/2025 | 46.31 | 46.93 | 46.31 | 46.74 | 494,100 | |
07/02/2025 | 45.39 | 46.13 | 44.93 | 46.04 | 1,102,349 | |
07/01/2025 | 42.42 | 45.13 | 42.42 | 45.11 | 1,174,264 | |
06/30/2025 | 42.84 | 43.17 | 42.42 | 42.77 | 956,625 | |
06/27/2025 | 43.58 | 43.66 | 42.38 | 42.51 | 1,896,105 | |
06/26/2025 | 42.70 | 43.42 | 42.48 | 43.32 | 1,058,357 | |
06/25/2025 | 42.03 | 42.97 | 41.70 | 42.55 | 1,192,471 | |
06/24/2025 | 41.78 | 42.52 | 41.66 | 41.85 | 529,487 | |
06/23/2025 | 39.97 | 41.31 | 39.88 | 41.28 | 542,974 | |
06/20/2025 | 40.39 | 40.60 | 40.03 | 40.16 | 1,667,568 | |
06/18/2025 | 39.67 | 40.53 | 39.67 | 40.18 | 510,091 | |
06/17/2025 | 40.15 | 40.65 | 39.84 | 39.90 | 482,054 | |
06/16/2025 | 41.49 | 41.49 | 40.68 | 40.74 | 377,718 | |
06/13/2025 | 41.34 | 41.66 | 40.70 | 40.81 | 438,042 | |
06/12/2025 | 42.31 | 42.49 | 41.82 | 42.10 | 496,612 | |
06/11/2025 | 43.34 | 43.73 | 42.63 | 42.64 | 484,381 | |
06/10/2025 | 42.73 | 43.50 | 42.52 | 43.26 | 660,364 | |
06/09/2025 | 42.58 | 43.13 | 42.34 | 42.65 | 643,737 | |
06/06/2025 | 42.12 | 42.28 | 41.49 | 42.10 | 543,187 | |
06/05/2025 | 41.18 | 41.46 | 40.77 | 41.19 | 805,772 | |
06/04/2025 | 41.48 | 41.66 | 40.89 | 40.91 | 354,385 | |
06/03/2025 | 40.78 | 41.55 | 40.58 | 41.54 | 556,254 | |
06/02/2025 | 41.03 | 41.04 | 40.28 | 40.79 | 1,458,158 | |
05/30/2025 | 41.18 | 41.51 | 40.95 | 41.17 | 558,634 | |
05/29/2025 | 40.95 | 41.50 | 40.61 | 41.46 | 680,430 | |
05/28/2025 | 41.44 | 41.54 | 40.72 | 40.84 | 509,199 | |
05/27/2025 | 41.03 | 41.46 | 40.57 | 41.45 | 547,108 | |
05/23/2025 | 39.88 | 40.62 | 39.80 | 40.38 | 356,913 | |
05/22/2025 | 40.20 | 41.19 | 40.10 | 40.85 | 802,004 | |
05/21/2025 | 41.72 | 41.73 | 40.52 | 40.56 | 660,730 | |
05/20/2025 | 42.09 | 42.21 | 41.68 | 42.13 | 1,111,917 | |
05/19/2025 | 41.84 | 42.24 | 41.80 | 42.21 | 644,380 | |
05/16/2025 | 43.05 | 43.21 | 42.24 | 42.43 | 2,138,324 | |
05/15/2025 | 43.15 | 43.61 | 42.70 | 43.16 | 409,662 | |
05/14/2025 | 43.40 | 43.63 | 43.07 | 43.07 | 443,181 | |
05/13/2025 | 44.13 | 44.13 | 43.43 | 43.71 | 370,057 | |
05/12/2025 | 44.06 | 44.38 | 43.10 | 43.84 | 636,713 | |
05/09/2025 | 41.96 | 42.11 | 41.76 | 41.84 | 343,577 | |
05/08/2025 | 41.41 | 42.38 | 41.18 | 42.02 | 497,906 | |
05/07/2025 | 41.13 | 41.52 | 40.75 | 40.85 | 485,890 | |
05/06/2025 | 40.87 | 41.39 | 40.51 | 40.80 | 333,131 | |
05/05/2025 | 41.01 | 42.05 | 40.95 | 41.39 | 505,907 | |
05/02/2025 | 41.41 | 41.91 | 41.00 | 41.61 | 915,364 | |
05/01/2025 | 40.44 | 41.28 | 39.98 | 40.76 | 446,456 | |
04/30/2025 | 39.97 | 40.85 | 39.48 | 40.47 | 664,236 | |
04/29/2025 | 40.50 | 41.11 | 39.69 | 41.06 | 518,180 | |
04/28/2025 | 40.52 | 40.95 | 40.00 | 40.61 | 513,320 | |
04/25/2025 | 42.04 | 42.25 | 39.99 | 40.52 | 962,475 | |
04/24/2025 | 41.33 | 42.33 | 40.98 | 42.31 | 765,867 | |
04/23/2025 | 41.64 | 42.45 | 41.26 | 41.52 | 630,840 | |
04/22/2025 | 39.26 | 40.53 | 38.88 | 40.29 | 585,066 |
About Glacier Bancorp Stock history
Glacier Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Glacier is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Glacier Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Glacier Bancorp stock prices may prove useful in developing a viable investing in Glacier Bancorp
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 113.2 M | 56.8 M | |
Net Income Applicable To Common Shares | 348.7 M | 366.1 M |
Glacier Bancorp Stock Technical Analysis
Glacier Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
All Next | Launch Module |
Glacier Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Glacier Bancorp's price direction in advance. Along with the technical and fundamental analysis of Glacier Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Glacier to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.1513 | |||
Jensen Alpha | 0.3192 | |||
Total Risk Alpha | 0.0221 | |||
Sortino Ratio | 0.0824 | |||
Treynor Ratio | (1.68) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Glacier Stock analysis
When running Glacier Bancorp's price analysis, check to measure Glacier Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Glacier Bancorp is operating at the current time. Most of Glacier Bancorp's value examination focuses on studying past and present price action to predict the probability of Glacier Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Glacier Bancorp's price. Additionally, you may evaluate how the addition of Glacier Bancorp to your portfolios can decrease your overall portfolio volatility.
Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
AI Portfolio Architect Use AI to generate optimal portfolios and find profitable investment opportunities | |
Stocks Directory Find actively traded stocks across global markets | |
Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio |