Glacier Bancorp Stock Price History, GBCI Historical Prices

Add to My Stocks
$39.99 $0.2 (0.5%) GBCI stock closing price Jun 15, 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 $41.23 on Jun 08, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 39.73 40.08 39.32 39.99 744,198 25.47 6.42
2018-06-14 40.15 40.15 39.47 39.79 355,124 25.34 6.39
2018-06-13 39.94 40.45 39.68 39.97 382,721 25.46 6.42
2018-06-12 40.91 40.99 39.92 40.02 564,882 25.49 6.43
2018-06-11 41.34 41.47 39.08 40.87 484,176 26.03 6.56
2018-06-08 40.98 41.39 40.9 41.23 432,279 26.26 6.62
2018-06-07 41.11 41.4 40.8 40.98 234,238 26.1 6.58
2018-06-06 40.21 41.06 40.21 41.05 475,472 26.15 6.59
2018-06-05 39.92 40.14 39.7 40.13 380,126 25.56 6.45
2018-06-04 39.48 39.89 39.29 39.88 424,684 25.4 6.41
2018-06-01 39.37 39.68 39.19 39.19 401,388 24.96 6.29
2018-05-31 39.52 39.7 38.97 38.99 322,609 24.83 6.26
2018-05-30 39.43 39.85 39.23 39.59 367,353 25.22 6.36
2018-05-29 39.38 39.7 38.73 38.98 369,501 24.83 6.26
2018-05-25 39.74 40 39.57 39.81 188,306 25.36 6.39
2018-05-24 39.99 40.07 39.11 39.89 241,603 25.41 6.41
2018-05-23 40.15 40.32 39.93 40.17 257,110 25.59 6.45
2018-05-22 40.16 40.63 39.28 40.25 380,291 25.64 6.47
2018-05-21 39.5 40.13 39.5 40.02 343,252 25.49 6.43
2018-05-18 39.7 39.7 39.31 39.37 529,573 25.08 6.32
2018-05-17 39.48 39.75 39.23 39.53 604,785 25.18 6.35
2018-05-16 39.19 39.72 38.99 39.49 515,548 25.15 6.34
2018-05-15 38.5 39.17 38.5 39.15 438,791 24.94 6.29
2018-05-14 38.83 38.91 38.44 38.57 286,466 24.57 6.2
2018-05-11 38.75 39.02 38.63 38.7 162,369 24.65 6.22
2018-05-10 38.49 38.77 38.25 38.66 227,628 24.62 6.21
2018-05-09 38.58 38.89 38.21 38.63 334,902 24.61 6.2
2018-05-08 37.5 38.42 37.5 38.37 277,777 24.44 6.16
2018-05-07 37.61 38.01 37.34 37.75 202,190 24.05 6.06
2018-05-04 36.83 37.95 36.79 37.58 226,181 23.94 6.04
2018-05-03 37.38 37.41 36.7 37.09 283,929 23.62 5.96
2018-05-02 37.26 38 36.98 37.58 331,005 23.94 6.04
2018-05-01 37.03 37.49 36.4 37.41 400,181 23.83 6.01
2018-04-30 37.95 38.07 37.02 37.03 286,104 23.59 5.95
2018-04-27 37.82 38.34 37.6 37.76 254,644 24.05 6.07
2018-04-26 38.03 38.21 37.64 37.76 458,135 24.05 6.07
2018-04-25 38.57 38.85 38.01 38.17 486,878 24.31 6.13
2018-04-24 38.34 38.94 38.34 38.71 582,205 24.66 6.22
2018-04-23 37.44 38.08 37.21 38.07 595,538 24.25 6.12
2018-04-20 36.79 38 35.77 37.54 1,049,925 23.91 6.03
2018-04-19 37.69 38.53 37.69 38.33 520,134 25.55 6.14
2018-04-18 38.24 38.42 37.66 37.71 378,887 25.14 6.04
2018-04-17 38.63 38.7 37.82 38.12 213,663 25.41 6.1
2018-04-16 38.13 38.54 37.92 38.33 160,876 25.55 6.14
2018-04-13 38.71 38.71 37.82 37.96 254,525 25.31 6.08
2018-04-12 38.24 38.76 37.92 38.51 165,167 25.67 6.17
2018-04-11 37.71 38.14 37.56 37.97 226,302 25.31 6.08
2018-04-10 37.72 38.22 37.37 38.05 232,527 25.37 6.09
2018-04-09 37.65 38.19 37.12 37.14 322,746 24.76 5.95
2018-04-06 38.31 38.57 37.16 37.55 351,047 25.03 6.01
2018-04-05 38.72 38.79 38.11 38.72 399,311 25.81 6.2
2018-04-04 37.3 38.48 37.23 38.35 262,067 25.57 6.14
2018-04-03 37.7 38.11 37.47 37.94 376,555 25.29 6.07
2018-04-02 38.39 38.74 37.12 37.51 229,392 25.01 6.01
2018-03-30 0 0 0 38.38 0 - -
2018-03-29 38.49 38.76 38.22 38.38 395,742 25.59 6.14
2018-03-28 37.96 38.6 37.16 38.39 440,124 25.59 6.15
2018-03-27 38.28 38.38 37.53 37.83 461,645 25.22 6.06
2018-03-26 37.64 38.33 37.04 38.31 322,160 25.54 6.13
2018-03-23 38.85 38.96 36.96 37.04 473,019 24.69 5.93
2018-03-22 39.5 39.89 38.64 38.73 341,373 25.82 6.2
2018-03-21 40.08 40.46 39.68 40.12 243,280 26.75 6.42
2018-03-20 40.41 40.49 39.88 40.03 190,264 26.69 6.41
2018-03-19 40.55 40.64 39.54 40.29 318,502 26.86 6.45
2018-03-16 40.66 41.22 40.44 40.54 1,081,117 27.03 6.49
2018-03-15 40.12 40.71 40.01 40.7 301,249 27.13 6.52
2018-03-14 41 41.11 40.03 40.17 301,651 26.78 6.43
2018-03-13 41.01 41.24 40.62 40.78 311,378 27.19 6.53
2018-03-12 40.7 41.14 40.67 40.91 495,100 27.27 6.55
2018-03-09 39.95 40.73 39.68 40.66 648,753 27.11 6.51
2018-03-08 40.24 40.26 38.98 39.73 241,797 26.49 6.36
2018-03-07 39.79 40.54 37.5 40.24 331,758 26.83 6.44
2018-03-06 39.67 40.26 39.28 40.14 292,830 26.76 6.43
2018-03-05 39.13 39.88 38.07 39.58 368,484 26.39 6.34
2018-03-02 38.62 39.44 38.13 39.31 564,511 26.21 6.29
2018-03-01 38.89 39.44 38.62 38.83 233,918 25.89 6.22
2018-02-28 40.07 40.17 38.85 38.9 300,642 25.93 6.23
2018-02-27 40.41 41 39.83 39.84 199,475 26.56 6.38
2018-02-26 40.33 40.44 39.89 40.43 163,199 26.95 6.47
2018-02-23 39.79 40.12 38.37 40.12 214,000 26.75 6.42
2018-02-22 40.59 40.71 39.7 39.7 175,699 26.47 6.36
2018-02-21 40.07 40.92 40.04 40.43 395,840 26.95 6.47
2018-02-20 40.38 40.68 39.66 39.98 347,415 26.65 6.4
2018-02-19 0 0 0 40.39 0 - -
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 39.81 213,956 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
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 Price41.23Jun 08,2018
Min Stock Price20.65Jun 17,2013
Avg Stock Price29.85

Glacier Bancorp Historical PE ratio: Past 5 years

Max PE Ratio27.27Mar 12,2018
Min PE Ratio14.52Feb 11,2016
Avg PE Ratio20.03

Glacier Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.62Dec 23,2013
Min PS Ratio4.06Feb 11,2016
Avg PS Ratio5.45

GBCI Industry Peers

Company Price Change (%)
Bank Of Hawaii (BOH)84.950.52 (0.61%)
Cathay General Bancorp (CATY)42.590.11 (0.26%)
Heartland Financial (HTLF)55.650.1 (0.18%)
Keycorp (KEY)20.390.14 (0.68%)
Cobiz Financial (COBZ)22.150.15 (0.68%)
Guaranty Bancorp (GBNK)32.150.3 (0.92%)
Jp Morgan Chase (JPM)107.90.13 (0.12%)

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 $39.73, and a closing price of $39.99 on Jun 15, 2018. Glacier Bancorp historical P/S ratio was at a high of 6.62 on Dec 23, 2013 and a low of 4.06 on Feb 11, 2016.