Glacier Bancorp, Inc.
GBCINYSEFinancial Services● Active
$47.58
+$0.43(+0.91%)
Market Cap$6.2B
P/E Ratio—
52W High$53.99
52W Low$39.9
Glacier Bancorp, Inc.（GBCI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gbci · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.69
Jan 12, 2022
-21.6% from here
5-Year Low5Y
$26.77
May 12, 2023
+77.7% from low
IPO Priceadj.
$0.2949
Mar 22, 1984
+16.0K% since IPO
1 Year Ago
$42.96
Jun 9, 2025
+10.7% in 1Y
5 Years Ago
$59.11
Jun 8, 2021
-19.5% in 5Y
10 Years Ago
$27.51
Jun 8, 2016
+72.9% in 10Y
Historical Price Data · GBCI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.51 | $47.69 | $47.40 | $47.55 | $47.55 | 83K | +0.08% |
| Jun 5, 2026 | $47.39 | $47.66 | $46.96 | $47.15 | $47.15 | 903K | -0.51% |
| Jun 4, 2026 | $46.84 | $47.47 | $46.69 | $47.18 | $47.18 | 1.1M | +0.73% |
| Jun 3, 2026 | $46.47 | $46.60 | $45.69 | $46.01 | $46.01 | 1.2M | -0.99% |
| Jun 2, 2026 | $46.05 | $47.05 | $46.05 | $46.64 | $46.64 | 830K | +1.28% |
| Jun 1, 2026 | $46.99 | $47.17 | $45.98 | $46.35 | $46.35 | 703K | -1.36% |
| May 29, 2026 | $47.54 | $47.92 | $47.41 | $47.55 | $47.55 | 799K | +0.02% |
| May 28, 2026 | $47.61 | $47.83 | $47.17 | $47.75 | $47.75 | 688K | +0.29% |
| May 27, 2026 | $48.61 | $48.76 | $47.82 | $47.94 | $47.94 | 519K | -1.38% |
| May 26, 2026 | $47.84 | $48.64 | $47.84 | $48.61 | $48.61 | 597K | +1.61% |
| May 22, 2026 | $47.94 | $48.26 | $47.45 | $47.66 | $47.66 | 1.1M | -0.58% |
| May 21, 2026 | $47.60 | $48.10 | $47.21 | $47.80 | $47.80 | 554K | +0.42% |
| May 20, 2026 | $47.03 | $48.14 | $46.62 | $47.92 | $47.92 | 731K | +1.89% |
| May 19, 2026 | $46.44 | $46.90 | $46.09 | $46.80 | $46.80 | 537K | +0.78% |
| May 18, 2026 | $45.94 | $46.92 | $45.73 | $46.79 | $46.79 | 753K | +1.85% |
| May 15, 2026 | $46.48 | $46.53 | $45.44 | $45.56 | $45.56 | 725K | -1.98% |
| May 14, 2026 | $46.37 | $46.99 | $46.33 | $46.46 | $46.46 | 567K | +0.19% |
| May 13, 2026 | $46.42 | $46.80 | $46.07 | $46.12 | $46.12 | 900K | -0.65% |
| May 12, 2026 | $47.31 | $47.31 | $45.69 | $46.62 | $46.62 | 1.9M | -1.46% |
| May 11, 2026 | $49.02 | $49.03 | $47.16 | $47.23 | $47.23 | 871K | -3.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GBCI
Jan 1 → Dec 31 · 6 years2026+8.0%$44.02 → $47.55
+8.0%
2025-12.9%$50.60 → $44.05
-12.9%
2024+22.8%$40.91 → $50.22
+22.8%
2023-17.1%$49.86 → $41.32
-17.1%
2022-13.7%$57.29 → $49.42
-13.7%
2021-4.1%$59.15 → $56.70
-4.1%
Best Year2024 · +22.8%
Worst Year2023 · -17.1%
Positive Years2 / 6
Avg Annual Return-2.9%
6Y Total Return-19.6%
6Y CAGR~-3.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in GBCI?
If you invested $1,000 in GBCI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,729
Total Return+72.9%
CAGR~+5.6% / yr
Profit+$729
Based on Jun 8, 2016 · $27.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Glacier Bancorp, Inc.（GBCI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GBCI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GBCI 历史股价FMP 日线复权 OHLCV