Glacier Bancorp Stock Price History, GBCI Historical Prices

Add to My Stocks
$34.96 $0.44 (1.27%) GBCI stock closing price Sep 20, 2017 (Closing)

View and download Glacier Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Glacier Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Glacier Bancorp stock price history chart shows that the stock price was at a high of 38.03 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2034.3335.0833.9734.9644926521.195.83
2017-09-1934.0134.5333.8934.5248846320.925.76
2017-09-1833.5334.0633.3833.9735202020.595.67
2017-09-1533.0733.4433.0033.3976939720.245.57
2017-09-1433.6633.6632.8933.0038342120.005.50
2017-09-1333.2633.8933.2633.5148160920.315.59
2017-09-1232.8033.4932.8033.3752133420.225.57
2017-09-1132.7533.0232.4832.7140887719.825.45
2017-09-0831.3832.3531.3832.2180950519.525.37
2017-09-0732.3332.3631.4031.5019142719.095.25
2017-09-0632.3732.8032.2132.3220295019.595.39
2017-09-0533.0333.0332.0632.1722566619.505.36
2017-09-0133.2333.5533.1533.2748451520.165.55
2017-08-3133.4033.7433.1733.2140725020.135.54
2017-08-3033.4533.5733.2233.2520889720.155.55
2017-08-2933.0633.6332.8733.3621745320.225.56
2017-08-2833.8034.3133.3533.5618939920.345.60
2017-08-2533.7033.8933.5133.709320320.425.62
2017-08-2433.4333.5533.1533.5213083620.325.59
2017-08-2332.8633.6832.8633.3314082120.205.56
2017-08-2233.0433.2732.8733.2518695420.155.55
2017-08-2132.9933.2032.6832.8619736419.925.48
2017-08-1832.6133.1132.4032.9847420219.995.50
2017-08-1733.9434.0532.8332.8932282219.935.49
2017-08-1634.4334.6234.0734.1420172120.695.69
2017-08-1534.7234.8334.2334.2720930120.775.72
2017-08-1433.9234.5033.9134.4521516420.885.75
2017-08-1134.1134.1933.3033.5638119020.345.60
2017-08-1034.4734.7033.8533.8734200620.535.65
2017-08-0934.7335.0034.4334.7029995521.035.79
2017-08-0834.7835.7034.6835.1230075021.295.86
2017-08-0735.0335.0734.7434.8512672221.125.81
2017-08-0434.9935.3234.8635.0413962421.245.84
2017-08-0335.0135.1934.4834.6612772221.015.78
2017-08-0235.1735.3534.8935.0916160721.275.85
2017-08-0135.0135.2534.8735.2026225521.335.87
2017-07-3134.4434.9534.3934.9228472021.165.82
2017-07-2834.5034.5434.0234.2930165320.785.72
2017-07-2735.0935.2634.6234.6447709320.995.78
2017-07-2636.1036.1035.0335.0927686621.275.85
2017-07-2535.6636.3835.6435.9742755521.806.00
2017-07-2435.1035.3634.9635.0333990221.625.88
2017-07-2136.1136.1434.9634.9838585421.595.87
2017-07-2035.5335.9435.3635.4035736321.855.94
2017-07-1935.5435.7935.1435.5426904321.945.97
2017-07-1835.4035.6935.2035.5318601821.935.96
2017-07-1735.7135.8435.4735.6221998321.995.98
2017-07-1435.7035.9335.3735.7022118122.045.99
2017-07-1336.0636.3335.7336.0832670622.276.06
2017-07-1236.0736.4735.9036.0520262522.256.05
2017-07-1136.4436.4435.8036.1057552222.286.06
2017-07-1036.5937.0136.4136.4524993222.506.12
2017-07-0736.9037.1536.4537.0118448922.856.21
2017-07-0637.1037.3336.4836.6624866722.636.15
2017-07-0537.3637.7436.7537.1217805822.916.23
2017-07-0336.7937.6636.6537.3316022523.046.27
2017-06-3036.6036.6836.0336.6148250022.606.15
2017-06-2936.6936.9436.0336.4328991122.496.12
2017-06-2835.7136.2535.3036.0732605022.276.05
2017-06-2735.5235.8135.3135.3529924021.825.93
2017-06-2635.2335.8034.8435.3434693121.825.93
2017-06-2335.2835.2934.7435.14107358221.695.90
2017-06-2235.4035.9534.9735.0523126221.645.88
2017-06-2136.0036.0835.4335.5033771321.915.96
2017-06-2036.1536.2335.8235.9226182122.176.03
2017-06-1936.6636.9136.2036.3232078522.426.10
2017-06-1636.2136.6836.0336.51129234622.546.13
2017-06-1536.0236.8136.0236.4223962922.486.11
2017-06-1436.3136.5334.5636.2979201522.406.09
2017-06-1336.5037.0036.3936.6943591222.656.16
2017-06-1236.7037.4135.9536.4838498622.526.12
2017-06-0935.5437.0335.3736.7244010122.676.16
2017-06-0833.5635.7133.4435.1749111121.715.90
2017-06-0733.1333.6732.8233.5626178520.725.63
2017-06-0632.6933.2632.5632.8836107220.305.52
2017-06-0532.9233.3832.6933.0423009820.405.55
2017-06-0232.7033.2932.4532.9237824520.325.53
2017-06-0132.4533.1232.0333.1025285820.435.56
2017-05-3132.4632.4631.5632.2634583619.915.42
2017-05-3032.7932.8532.1132.4116262420.015.44
2017-05-290.000.000.0032.910N/AN/A
2017-05-2633.0033.2032.7932.9116888620.325.52
2017-05-2533.3633.5732.9733.1527057820.465.56
2017-05-2433.5133.8032.9733.2516591020.535.58
2017-05-2333.2233.7132.8133.5021850720.685.62
2017-05-2233.1033.2632.7533.1314734920.455.56
2017-05-1932.7933.1932.6532.9157867620.325.52
2017-05-1832.4433.1032.4232.8027647020.255.51
2017-05-1733.1533.5832.1632.4644009320.045.45
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 38.03 Mar 01,2017
Min Stock Price 13.43 Nov 15,2012
Avg Stock Price 26.61

Glacier Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 38 Sep 21,2012
Min PE Ratio 13.99 Nov 15,2012
Avg PE Ratio 19.29

Glacier Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.62 Dec 23,2013
Min PS Ratio 2.75 Nov 15,2012
Avg PS Ratio 5.04

GBCI Industry Peers

Company Price Change (%)
Bank Of Hawaii (BOH)81.230.91 (1.13%)
Cathay General Bancorp (CATY)37.860.6 (1.61%)
First Interstate Bancsystem (FIBK)36.30.2 (0.55%)
Zions (ZION)45.110.7 (1.58%)
Wells Fargo (WFC)53.750.39 (0.73%)
Heartland Financial (HTLF)45.750.65 (1.44%)
Keycorp (KEY)18.150.03 (0.17%)

We provide Glacier Bancorp historical quotes along with PE ratio and PS ratio for doing Glacier Bancorp fundamental analysis. Glacier Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. GBCI closed at 34.96 and traded with a volume of 449265 on the last trading day. The company's P/S ratio was at a high of 6.62 on 23 Dec, 2013 according to our Glacier Bancorp stock market history data. .