Glacier Bancorp Stock Price History (NASDAQ:GBCI)

Add to My Stocks
$34.51 $0.56 (1.6%) GBCI stock closing price Dec 02, 2016 (Closing)

View and download Glacier Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Glacier Bancorp P/E ratio, and PS ratio. The Glacier Bancorp stock price history chart shows that the stock price was at a low of 9.09 on 03 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0234.7134.7734.2834.5126804621.985.94
2016-12-0134.5735.1534.1835.0740331622.346.03
2016-11-3034.4634.4734.1634.3024384721.855.90
2016-11-2934.0034.5833.9634.0124441921.665.85
2016-11-2834.6534.8233.8533.9639819421.635.84
2016-11-2534.8034.9734.5734.9614300322.276.02
2016-11-240.000.000.0034.800N/AN/A
2016-11-2334.8634.9234.3334.8028735722.175.99
2016-11-2234.0434.7333.9834.6949749822.105.97
2016-11-2133.8533.9333.4033.8731284421.575.83
2016-11-1833.1633.9133.1433.7663344421.505.81
2016-11-1733.3933.7433.1933.2174672821.155.71
2016-11-1633.2933.5432.2233.0949097621.085.69
2016-11-1532.8933.6032.4633.4837282121.335.76
2016-11-1432.5933.5132.2633.1551456121.125.70
2016-11-1130.8932.1830.8832.1377079920.475.53
2016-11-1030.7431.9030.3830.9879605919.735.33
2016-11-0928.3130.4928.1630.2746710819.285.21
2016-11-0828.4428.6327.9228.4425567618.124.89
2016-11-0728.1028.5927.9728.5322176018.174.91
2016-11-0427.5127.9027.3127.5824137517.574.75
2016-11-0327.6627.8427.4827.5020350217.524.73
2016-11-0227.8927.9327.4427.5123472817.524.73
2016-11-0128.4128.4327.7828.0219406817.854.82
2016-10-3128.0428.3327.9028.2633643618.004.86
2016-10-2828.3028.3027.8527.9813001817.824.81
2016-10-2728.2028.3628.0428.2224713017.984.86
2016-10-2628.0428.2627.8827.9813326317.824.81
2016-10-2528.4428.4527.9428.1115374817.904.84
2016-10-2428.4128.6528.3228.4032673918.094.89
2016-10-2127.5328.3727.5328.1619981417.944.85
2016-10-2028.2328.3928.0228.1122150718.024.92
2016-10-1927.9328.2127.8528.1243828618.034.92
2016-10-1828.1028.1027.7027.7924162017.814.86
2016-10-1727.9128.0727.7127.7617716617.804.85
2016-10-1427.9028.0827.7627.9525173117.924.89
2016-10-1328.0428.1827.4727.6225704217.714.83
2016-10-1228.3328.5528.2328.3117906518.154.95
2016-10-1128.5228.7028.1928.2919345718.144.95
2016-10-1028.5128.7928.5128.5714218418.315.00
2016-10-0728.4928.4928.0228.3733904318.194.96
2016-10-0628.6328.7028.4828.5425440818.304.99
2016-10-0528.4928.9728.4628.7830206818.455.03
2016-10-0428.3728.6428.1828.4126116518.214.97
2016-10-0328.3428.5328.1528.2325337718.104.94
2016-09-3028.3528.7428.1928.5238574418.284.99
2016-09-2928.7128.8628.2228.2523077918.114.94
2016-09-2828.5128.6328.3028.5925359218.335.00
2016-09-2728.0828.3728.0328.3448497918.174.96
2016-09-2628.6928.6928.2128.2326636118.104.94
2016-09-2328.9929.1528.8228.8726244418.515.05
2016-09-2228.9629.1228.9429.0437015418.625.08
2016-09-2128.8929.0228.6228.9219529218.545.06
2016-09-2028.8728.9728.7328.7415269218.425.03
2016-09-1928.6528.9128.5828.7316923418.425.02
2016-09-1628.5628.6328.1728.4952161618.264.98
2016-09-1528.3128.6028.2128.5619089818.304.99
2016-09-1428.7328.8128.2428.2821585818.134.95
2016-09-1328.8328.8928.3028.6925804418.395.02
2016-09-1229.0029.0828.6829.0836927718.645.09
2016-09-0929.5129.6829.1829.1830487718.715.10
2016-09-0829.5429.6329.3729.5724823518.965.17
2016-09-0729.0829.4729.0329.4634174218.895.15
2016-09-0629.8129.9029.1329.1828715618.715.10
2016-09-050.000.000.0029.840N/AN/A
2016-09-0229.8029.8629.6129.8426419519.135.22
2016-09-0129.9930.1229.4829.6835768819.035.19
2016-08-3129.9830.0429.5129.9441682919.195.24
2016-08-3029.7030.0029.3429.9934433419.225.24
2016-08-2929.4229.8329.3229.6021291618.975.18
2016-08-2629.2729.5029.1729.4424317918.875.15
2016-08-2529.1229.3028.9729.2716504418.765.12
2016-08-2428.9229.1628.9029.1116873018.665.09
2016-08-2329.0929.2428.9528.9618693918.565.06
2016-08-2228.9329.1628.8128.9220749918.545.06
2016-08-1928.7928.9828.6628.9630486918.565.06
2016-08-1828.3128.8128.2428.8024727218.465.04
2016-08-1728.1228.5728.1228.3828359018.194.96
2016-08-1628.0128.2828.0128.1419608718.044.92
2016-08-1527.9028.1827.8828.1613182118.054.92
2016-08-1227.7927.8027.4527.7911931417.814.86
2016-08-1127.7828.0827.7027.9523666717.924.89
2016-08-1028.1828.2027.6827.7523494117.794.85
2016-08-0928.0828.2527.9528.1713324818.064.93
2016-08-0828.3228.4027.9528.0119885217.964.90
2016-08-0527.5828.3026.8028.2429625418.104.94
2016-08-0427.1727.3827.1527.2314536417.464.76
2016-08-0326.8827.2325.9027.2226434517.454.76
2016-08-0226.8627.2926.2326.8643408517.224.70
Get more Data

Glacier Bancorp Stock Chart

View GBCI PE ratio, PS ratio stocks charts and compare with peers.
GBCI Chart
Note: Compare Glacier Bancorp stock price history with the index and industry peers.

Glacier Bancorp Historical Prices: Past 5 years

Max Stock Price 35.07 Dec 01,2016
Min Stock Price 11.3 Dec 14,2011
Avg Stock Price 23.35

Glacier Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 78.65 Jan 18,2012
Min PE Ratio 13.99 Nov 15,2012
Avg PE Ratio 24.28

Glacier Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.62 Dec 23,2013
Min PS Ratio 2.24 Dec 14,2011
Avg PS Ratio 4.56

GBCI Industry Peers

Company Price Change (%)
Cathay General Bancorp (CATY)35.460.22 (0.62%)
Hope Bancorp (HOPE)19.990.1 (0.5%)
First Interstate Bancsystem (FIBK)39.20.8 (2.08%)
Zions (ZION)40.240.17 (0.42%)
Wells Fargo (WFC)53.580.76 (1.4%)
Heartland Financial (HTLF)43.40.2 (0.46%)
Keycorp (KEY)17.90.04 (0.22%)

We provide Glacier Bancorp historical quotes along with PE ratio and PS ratio for doing Glacier Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Glacier Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 34.51 and 268046 shares of GBCI were traded on 02 Dec, 2016. Glacier Bancorp historical P/S ratio was at a high of 6.62 on 23 Dec, 2013 and a low of 1.78 on 03 Oct, 2011. .