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.
IPO Date
27th of January 1992
200 Day MA
47.2416
50 Day MA
42.77
Beta
0.777
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.139

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGBCI
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceJuly 3, 202546.74
Lowest PriceJune 17, 202539.9

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

When benchmark price declines in a down market, there may be an uptick in Glacier Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Glacier Bancorp intraday prices and daily technical indicators to check the level of noise trading in Glacier Stock and then apply it to test your longer-term investment strategies against Glacier.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding113.2 M56.8 M
Net Income Applicable To Common Shares348.7 M366.1 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.
A focus of Glacier Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Glacier Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Ceiling Movement Now

   

Price Ceiling Movement

Calculate 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.

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