Glacier Bancorp Stock Price History, GBCI Historical Prices

Add to My Stocks
$40.39 $0.58 (1.46%) GBCI stock closing price Feb 16, 2018 (Closing)

The 10 year data of Glacier Bancorp stock price history can be viewed and downloaded here. 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 high of $40.39 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 39.62 40.6 39.53 40.39 304,901 26.93 6.47
2018-02-15 39.84 39.84 39.28 39.81 212,312 26.54 6.37
2018-02-14 38.24 39.59 38.24 39.52 216,453 26.35 6.33
2018-02-13 38.14 38.55 37.94 38.52 176,780 25.68 6.17
2018-02-12 38.06 38.72 37.64 38.36 290,985 25.57 6.14
2018-02-09 37.91 38.22 36.72 37.88 478,327 25.25 6.06
2018-02-08 38.67 40.55 37.29 37.29 267,207 24.86 5.97
2018-02-07 38.18 38.77 37.98 38.52 170,199 25.68 6.17
2018-02-06 37.37 38.74 37.05 38.23 475,058 25.49 6.12
2018-02-05 39.36 40.11 38.02 38.03 376,310 25.35 6.09
2018-02-02 39.75 40.39 39.68 39.92 440,774 26.61 6.39
2018-02-01 39.15 39.93 38.9 39.93 438,048 26.62 6.39
2018-01-31 39.28 39.63 39.06 39.22 347,582 26.15 6.28
2018-01-30 39.07 39.53 38.84 39.13 346,725 26.09 6.26
2018-01-29 39.65 39.88 39.42 39.44 290,210 26.29 6.31
2018-01-26 39.64 39.83 38.75 39.8 342,780 23.14 6.49
2018-01-25 39.45 39.48 38.55 39.31 467,788 22.86 6.41
2018-01-24 40.16 40.16 39.19 39.19 229,445 22.79 6.39
2018-01-23 39.83 40.13 39.47 39.97 223,991 23.24 6.52
2018-01-22 39.92 40.14 39.62 40 406,444 23.26 6.52
2018-01-19 39.02 39.91 39.02 39.91 309,364 23.2 6.51
2018-01-18 39.87 40.02 39.1 39.12 266,860 22.74 6.38
2018-01-17 39.39 39.98 39.21 39.89 261,489 23.19 6.5
2018-01-16 40.08 40.32 39.36 39.39 326,838 22.9 6.42
2018-01-12 40.03 40.06 38.73 39.87 299,780 23.18 6.5
2018-01-11 39.38 40.01 39.37 39.82 318,258 23.15 6.49
2018-01-10 38.69 40.1 38.54 39.21 374,709 22.8 6.39
2018-01-09 38.67 39.16 38.53 38.54 408,703 22.41 6.28
2018-01-08 38.72 38.81 38.46 38.48 344,555 22.37 6.27
2018-01-05 38.91 38.91 38.26 38.69 291,401 22.49 6.31
2018-01-04 39.07 39.43 38.59 38.67 342,696 22.48 6.31
2018-01-03 38.95 39.02 38.41 38.78 220,047 22.55 6.32
2018-01-02 39.7 39.75 38.75 39 307,688 22.67 6.36
2017-12-29 39.61 39.76 39.35 39.39 446,463 22.9 6.42
2017-12-28 39.38 39.6 39.06 39.6 212,977 23.02 6.46
2017-12-27 39.27 39.44 38.95 39.21 347,964 22.8 6.39
2017-12-26 39.52 39.62 38.99 39.26 160,013 22.83 6.4
2017-12-22 39.67 39.67 39.14 39.53 182,311 22.98 6.45
2017-12-21 39.45 39.83 39.18 39.71 194,713 23.09 6.47
2017-12-20 39.84 39.84 38.72 39.2 202,773 22.79 6.39
2017-12-19 40 40.23 39.23 39.45 483,410 22.94 6.43
2017-12-18 39.18 39.85 39.18 39.72 485,981 23.09 6.48
2017-12-15 37.78 39.18 37.74 38.76 1,420,531 22.54 6.32
2017-12-14 38.08 38.29 37.51 37.65 545,330 21.89 6.14
2017-12-13 38.12 38.74 37.8 37.91 333,716 22.04 6.18
2017-12-12 37.95 38.43 37.83 38.13 330,142 22.17 6.22
2017-12-11 38.05 38.2 37.59 37.72 312,616 21.93 6.15
2017-12-08 38.77 38.77 37.93 38.04 332,153 22.12 6.2
2017-12-07 38.4 38.86 37.64 38.44 272,809 22.35 6.27
2017-12-06 38.86 39.12 38.51 38.55 205,723 22.41 6.29
2017-12-05 40.3 40.3 38.88 38.9 357,782 22.62 6.34
2017-12-04 40.9 41.23 39.99 40.08 493,209 23.3 6.54
2017-12-01 40.02 40.35 38.62 40.24 466,614 23.4 6.56
2017-11-30 40.67 40.72 39.85 40.05 433,461 23.29 6.53
2017-11-29 39.03 40.48 38.84 40.31 528,975 23.44 6.57
2017-11-28 37.47 38.84 37.34 38.77 548,541 22.54 6.32
2017-11-27 37.29 37.8 37.29 37.29 145,788 21.68 6.08
2017-11-24 37.75 37.84 37.2 37.28 124,285 21.67 6.08
2017-11-23 0 0 0 37.54 0 - -
2017-11-22 38.09 38.3 37.52 37.54 343,585 21.83 6.12
2017-11-21 37.78 38.1 37.51 38.09 363,144 22.15 6.21
2017-11-20 37.1 37.6 37.01 37.59 176,356 21.86 6.13
2017-11-17 36.42 37.12 36.24 37.02 411,453 21.52 6.04
2017-11-16 36.74 36.91 36.38 36.63 286,606 21.3 5.97
2017-11-15 36.03 36.75 36.03 36.63 285,226 21.3 5.97
2017-11-14 36.14 36.75 36.06 36.49 317,149 21.22 5.95
2017-11-13 35.73 36.6 35.5 36.51 354,817 21.23 5.95
2017-11-10 36.2 36.32 35.91 36.06 266,173 20.97 5.88
2017-11-09 36.29 36.82 35.72 36.01 318,300 20.94 5.87
2017-11-08 36.39 36.58 36 36.52 286,046 21.23 5.95
2017-11-07 37.76 37.87 36.46 36.58 317,658 21.27 5.96
2017-11-06 37.84 37.94 37.57 37.72 204,415 21.93 6.15
2017-11-03 38.38 38.38 37.82 37.95 316,312 22.06 6.19
2017-11-02 37.79 38.49 37.41 38.4 321,145 22.33 6.26
2017-11-01 38.22 38.22 37.5 37.86 485,306 22.01 6.17
2017-10-31 37.18 38.11 37.07 37.96 482,552 22.07 6.19
2017-10-30 37.75 37.75 36.97 37.11 363,779 21.58 6.05
2017-10-27 37.29 37.86 37.09 37.83 248,467 21.99 6.17
2017-10-26 36.78 37.27 36.72 37.26 164,683 21.66 6.08
2017-10-25 36.96 37 36.23 36.71 200,099 21.34 5.99
2017-10-24 36.88 37.33 36.87 36.92 272,672 21.47 6.02
2017-10-23 37.36 37.36 36.63 36.73 340,220 21.36 5.99
2017-10-20 37.65 37.65 37 37.24 565,569 21.65 6.07
2017-10-19 36.46 37.46 36.29 37.14 322,568 22.51 6.19
2017-10-18 36.93 37.16 36.79 37 412,341 22.42 6.17
2017-10-17 37.17 37.23 36.63 36.68 221,581 22.23 6.12
2017-10-16 36.9 37.32 36 37 408,457 22.42 6.17
2017-10-13 37.1 37.25 36.74 36.75 537,222 22.27 6.13
2017-10-12 37.63 37.63 37.21 37.29 219,486 22.6 6.22
Get more Data

Glacier Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price40.39Feb 16,2018
Min Stock Price16.66Feb 25,2013
Avg Stock Price28.51

Glacier Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.93Feb 16,2018
Min PE Ratio14.52Feb 11,2016
Avg PE Ratio19.49

Glacier Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.62Dec 23,2013
Min PS Ratio3.47Feb 25,2013
Avg PS Ratio5.29

GBCI Industry Peers

Company Price Change (%)
Cathay General Bancorp (CATY)43.210.33 (0.77%)
Columbia Banking (COLB)42.80.54 (1.28%)
Heartland Financial (HTLF)53.60.75 (1.42%)
Keycorp (KEY)21.020.07 (0.33%)
Cobiz Financial (COBZ)19.770.27 (1.38%)
Guaranty Bancorp (GBNK)28.550.2 (0.71%)
Jp Morgan Chase (JPM)114.680.83 (0.72%)

We provide Glacier Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Glacier Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Glacier Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. GBCI stock saw an opening price of $39.62, and a closing price of $40.39 on Feb 16, 2018. Glacier Bancorp historical P/S ratio was at a high of 6.62 on Dec 23, 2013 and a low of 3.47 on Feb 25, 2013.