Glacier Bancorp, Inc. - Price History
Monthly price history for GBCI (Glacier Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $36.90 | $36.90 |
| April 2024 | $36.18 | $36.18 |
| March 2024 | $39.93 | $40.28 |
| February 2024 | $37.10 | $37.42 |
| January 2024 | $38.33 | $38.66 |
| December 2023 | $40.96 | $41.32 |
| November 2023 | $33.04 | $33.63 |
| October 2023 | $29.66 | $30.19 |
| September 2023 | $27.68 | $28.50 |
| August 2023 | $29.34 | $30.21 |
| July 2023 | $31.76 | $32.70 |
| June 2023 | $29.95 | $31.17 |
| May 2023 | $27.69 | $28.82 |
| April 2023 | $31.93 | $33.23 |
| March 2023 | $40.03 | $42.01 |
| February 2023 | $45.15 | $47.38 |
| January 2023 | $43.44 | $45.59 |
| December 2022 | $47.09 | $49.42 |
| November 2022 | $54.86 | $57.90 |
| October 2022 | $54.27 | $57.28 |
| September 2022 | $46.26 | $49.13 |
| August 2022 | $47.72 | $50.68 |
| July 2022 | $47.16 | $50.09 |
| June 2022 | $44.34 | $47.42 |
| May 2022 | $45.27 | $48.41 |
| April 2022 | $42.79 | $45.76 |
| March 2022 | $46.69 | $50.28 |
| February 2022 | $51.44 | $55.40 |
| January 2022 | $48.22 | $51.93 |
| December 2021 | $52.56 | $56.70 |
| November 2021 | $50.05 | $54.30 |
| October 2021 | $50.96 | $55.29 |
| September 2021 | $50.72 | $55.35 |
| August 2021 | $48.81 | $53.26 |
| July 2021 | $47.25 | $51.56 |
| June 2021 | $50.18 | $55.08 |
| May 2021 | $53.06 | $58.25 |
| April 2021 | $53.70 | $58.95 |
| March 2021 | $51.72 | $57.08 |
| February 2021 | $49.11 | $54.20 |
| January 2021 | $42.27 | $46.65 |
| December 2020 | $41.57 | $46.01 |
| November 2020 | $36.58 | $40.77 |
| October 2020 | $32.12 | $35.80 |
| September 2020 | $28.52 | $32.05 |
| August 2020 | $31.22 | $35.08 |
| July 2020 | $31.42 | $35.31 |
| June 2020 | $31.13 | $35.29 |
| May 2020 | $36.34 | $41.19 |
| April 2020 | $33.60 | $38.08 |
| March 2020 | $29.74 | $34 |
| February 2020 | $32.61 | $37.29 |
| January 2020 | $37.05 | $42.37 |
| December 2019 | $40.04 | $45.99 |
| November 2019 | $37.93 | $43.85 |
| October 2019 | $36.60 | $42.32 |
| September 2019 | $34.75 | $40.46 |
| August 2019 | $34.08 | $39.69 |
| July 2019 | $35.99 | $41.91 |
| June 2019 | $34.60 | $40.55 |
| May 2019 | $33.62 | $39.41 |
| April 2019 | $36.34 | $42.59 |
| March 2019 | $33.98 | $40.07 |
| February 2019 | $37.16 | $43.82 |
| January 2019 | $35.77 | $42.18 |
| December 2018 | $33.36 | $39.62 |
| November 2018 | $39.53 | $47.22 |
| October 2018 | $35.49 | $42.40 |
| September 2018 | $35.86 | $43.09 |
| August 2018 | $38.01 | $45.68 |
| July 2018 | $35.53 | $42.70 |
| June 2018 | $31.98 | $38.68 |
| May 2018 | $32.24 | $38.99 |
| April 2018 | $30.62 | $37.03 |
| March 2018 | $31.54 | $38.38 |
| February 2018 | $31.97 | $38.90 |
| January 2018 | $32.23 | $39.22 |
| December 2017 | $32.37 | $39.39 |
| November 2017 | $32.74 | $40.05 |
| October 2017 | $31.04 | $37.96 |
| September 2017 | $30.87 | $37.76 |
| August 2017 | $26.76 | $33.21 |
| July 2017 | $28.14 | $34.92 |
| June 2017 | $29.34 | $36.61 |
| May 2017 | $25.85 | $32.26 |
| April 2017 | $27.07 | $33.78 |
| March 2017 | $27.02 | $33.93 |
| February 2017 | $29.41 | $36.92 |
| January 2017 | $28.30 | $35.53 |
| December 2016 | $28.62 | $36.23 |
| November 2016 | $26.95 | $34.30 |
| October 2016 | $22.20 | $28.26 |
| September 2016 | $22.26 | $28.52 |
| August 2016 | $23.36 | $29.94 |
| July 2016 | $21.52 | $27.58 |
| June 2016 | $20.59 | $26.58 |
| May 2016 | $21.18 | $27.34 |
| April 2016 | $20.05 | $25.89 |
| March 2016 | $19.53 | $25.42 |
| February 2016 | $18.30 | $23.82 |
| January 2016 | $18.13 | $23.59 |
| December 2015 | $20.15 | $26.53 |
| November 2015 | $22.17 | $29.38 |
| October 2015 | $20.64 | $27.36 |
| September 2015 | $19.78 | $26.39 |
| August 2015 | $19.49 | $26.01 |
| July 2015 | $21.06 | $28.10 |
| June 2015 | $21.91 | $29.42 |
| May 2015 | $20.96 | $28.14 |
| April 2015 | $19.62 | $26.34 |
| March 2015 | $18.60 | $25.15 |
| February 2015 | $17.97 | $24.29 |
| January 2015 | $16.47 | $22.27 |
| December 2014 | $20.31 | $27.77 |
| November 2014 | $19.90 | $27.38 |
| October 2014 | $20.85 | $28.69 |
| September 2014 | $18.67 | $25.86 |
| August 2014 | $19.66 | $27.22 |
| July 2014 | $19.12 | $26.48 |
| June 2014 | $20.38 | $28.38 |
| May 2014 | $18.86 | $26.27 |
| April 2014 | $18.43 | $25.66 |
| March 2014 | $20.77 | $29.07 |
| February 2014 | $19.82 | $27.75 |
| January 2014 | $18.88 | $26.43 |
| December 2013 | $21.28 | $29.79 |
| November 2013 | $21.29 | $29.96 |
| October 2013 | $19.62 | $27.61 |
| September 2013 | $17.44 | $24.68 |
| August 2013 | $16.69 | $23.62 |
| July 2013 | $17.20 | $24.34 |
| June 2013 | $15.58 | $22.19 |
| May 2013 | $13.65 | $19.44 |
| April 2013 | $12.96 | $18.45 |
| March 2013 | $13.23 | $18.98 |
| February 2013 | $12.16 | $17.44 |
| January 2013 | $10.86 | $15.58 |
| December 2012 | $10.26 | $14.71 |
| November 2012 | $10.04 | $14.53 |
| October 2012 | $10.03 | $14.52 |
| September 2012 | $10.68 | $15.59 |
| August 2012 | $10.56 | $15.41 |
| July 2012 | $10.40 | $15.17 |
| June 2012 | $10.51 | $15.46 |
| May 2012 | $9.76 | $14.35 |
| April 2012 | $10.13 | $14.90 |
| March 2012 | $10.07 | $14.94 |
| February 2012 | $9.31 | $13.80 |
| January 2012 | $9.42 | $13.97 |
| December 2011 | $8.04 | $12.03 |
| November 2011 | $8.02 | $12.01 |
| October 2011 | $7.58 | $11.35 |
| September 2011 | $6.18 | $9.37 |
| August 2011 | $7.60 | $11.51 |
| July 2011 | $8.67 | $13.14 |
| June 2011 | $8.82 | $13.48 |
| May 2011 | $9.30 | $14.22 |
| April 2011 | $9.83 | $15.03 |
| March 2011 | $9.76 | $15.05 |
| February 2011 | $10.14 | $15.63 |
| January 2011 | $9.15 | $14.11 |
| December 2010 | $9.72 | $15.11 |
| November 2010 | $8.58 | $13.33 |
| October 2010 | $8.37 | $13 |
| September 2010 | $9.31 | $14.59 |
| August 2010 | $8.83 | $13.84 |
| July 2010 | $10.20 | $15.98 |
| June 2010 | $9.29 | $14.67 |
| May 2010 | $10.04 | $15.86 |
| April 2010 | $11.70 | $18.49 |
| March 2010 | $9.57 | $15.23 |
| February 2010 | $9.11 | $14.50 |
| January 2010 | $9.01 | $14.34 |
| December 2009 | $8.62 | $13.72 |
| November 2009 | $8.15 | $13.08 |
| October 2009 | $8.15 | $13.09 |
| September 2009 | $9.22 | $14.94 |
| August 2009 | $9.20 | $14.91 |
| July 2009 | $9.61 | $15.57 |
| June 2009 | $9.04 | $14.77 |
| May 2009 | $10.14 | $16.57 |
| April 2009 | $9.38 | $15.32 |
| March 2009 | $9.54 | $15.71 |
| February 2009 | $9.35 | $15.39 |
| January 2009 | $9.33 | $15.35 |
| December 2008 | $11.47 | $19.02 |
| November 2008 | $10.72 | $17.78 |
| October 2008 | $12.16 | $20.17 |
| September 2008 | $14.86 | $24.77 |
| August 2008 | $12.79 | $21.32 |
| July 2008 | $13 | $21.67 |
| June 2008 | $9.52 | $15.99 |
| May 2008 | $12.35 | $20.74 |
| April 2008 | $12.25 | $20.58 |
| March 2008 | $11.34 | $19.17 |
| February 2008 | $10.17 | $17.19 |
| January 2008 | $11.01 | $18.61 |
| December 2007 | $11.01 | $18.74 |
| November 2007 | $11.70 | $19.91 |
| October 2007 | $11.95 | $20.34 |
| September 2007 | $13.16 | $22.52 |
| August 2007 | $12.83 | $21.96 |
| July 2007 | $11.13 | $19.05 |
| June 2007 | $11.83 | $20.35 |
| May 2007 | $12.44 | $21.40 |
| April 2007 | $12.48 | $21.48 |
| March 2007 | $13.91 | $24.04 |
| February 2007 | $14.14 | $24.45 |
| January 2007 | $13.58 | $23.47 |
| December 2006 | $14.07 | $24.44 |
| November 2006 | $13.65 | $35.56 |
| October 2006 | $13.40 | $34.92 |
| September 2006 | $13.05 | $34.17 |
| August 2006 | $12.41 | $32.48 |
| July 2006 | $11.70 | $30.64 |
| June 2006 | $11.12 | $29.27 |
| May 2006 | $11.12 | $29.26 |
| April 2006 | $11.54 | $30.36 |
| March 2006 | $11.74 | $31.05 |
| February 2006 | $11.93 | $31.54 |
| January 2006 | $12.02 | $31.78 |
| December 2005 | $11.31 | $30.05 |
| November 2005 | $12.39 | $32.92 |
| October 2005 | $11.09 | $29.48 |
| September 2005 | $11.56 | $30.87 |
| August 2005 | $11.15 | $29.78 |
| July 2005 | $10.70 | $28.56 |
| June 2005 | $9.73 | $26.13 |
| May 2005 | $8.70 | $23.35 |
| April 2005 | $7.98 | $26.77 |
| March 2005 | $9.04 | $30.50 |
| February 2005 | $9.38 | $31.66 |
| January 2005 | $9.44 | $31.87 |
| December 2004 | $10.04 | $34.04 |
| November 2004 | $10.20 | $34.61 |
| October 2004 | $9.33 | $31.65 |
| September 2004 | $8.55 | $29.16 |
| August 2004 | $8.26 | $28.18 |
| July 2004 | $7.76 | $26.45 |
| June 2004 | $8.22 | $28.17 |
| May 2004 | $7.70 | $26.42 |
| April 2004 | $7.16 | $30.70 |
| March 2004 | $7.48 | $32.25 |
| February 2004 | $7.49 | $32.31 |
| January 2004 | $7.14 | $30.80 |
| December 2003 | $7.49 | $32.47 |
| November 2003 | $7.30 | $31.67 |
| October 2003 | $7.09 | $30.76 |
| September 2003 | $6.28 | $27.43 |
| August 2003 | $6.19 | $27.01 |
| July 2003 | $6.38 | $27.85 |
| June 2003 | $5.60 | $24.62 |
| May 2003 | $5.71 | $25.13 |
| April 2003 | $5.77 | $27.90 |
| March 2003 | $5.50 | $26.76 |
| February 2003 | $4.96 | $24.12 |
| January 2003 | $4.97 | $24.19 |
| December 2002 | $4.81 | $23.56 |
| November 2002 | $4.71 | $23.10 |
| October 2002 | $4.66 | $22.82 |
| September 2002 | $4.61 | $22.78 |
| August 2002 | $4.59 | $22.65 |
| July 2002 | $4.71 | $23.24 |
| June 2002 | $4.93 | $24.50 |
| May 2002 | $4.59 | $22.80 |
| April 2002 | $4.34 | $21.60 |
| March 2002 | $4.53 | $22.66 |
| February 2002 | $3.98 | $19.93 |
| January 2002 | $4.27 | $21.39 |
| December 2001 | $4.13 | $20.82 |
| November 2001 | $3.74 | $18.85 |
| October 2001 | $3.21 | $16.19 |
| September 2001 | $3.74 | $19 |
| August 2001 | $3.68 | $18.71 |
| July 2001 | $3.53 | $17.90 |
| June 2001 | $3.71 | $19 |
| May 2001 | $3.70 | $18.92 |
| April 2001 | $3.07 | $15.73 |
| March 2001 | $2.83 | $14.62 |
| February 2001 | $2.90 | $15 |
| January 2001 | $2.64 | $13.62 |
| December 2000 | $2.35 | $12.25 |
| November 2000 | $2.25 | $11.75 |
| October 2000 | $2.45 | $12.81 |
| September 2000 | $2.10 | $11.12 |
| August 2000 | $2.40 | $12.69 |
| July 2000 | $2.32 | $12.25 |
| June 2000 | $2.46 | $13.19 |
| May 2000 | $2.38 | $12.75 |
| April 2000 | $2.42 | $14.25 |
| March 2000 | $2.38 | $14.12 |
| February 2000 | $2.23 | $13.25 |
| January 2000 | $2.48 | $14.75 |
| December 1999 | $2.68 | $16.12 |
| November 1999 | $2.87 | $17.25 |
| October 1999 | $3.06 | $18.38 |
| September 1999 | $2.82 | $17.12 |
| August 1999 | $3.38 | $20.50 |
| July 1999 | $3.40 | $20.62 |
| June 1999 | $3.83 | $23.38 |
| May 1999 | $3.28 | $20.06 |
| April 1999 | $3.28 | $22 |
| March 1999 | $2.86 | $19.38 |
| February 1999 | $2.99 | $20.25 |
| January 1999 | $3.34 | $22.62 |
| December 1998 | $3.22 | $22 |
| November 1998 | $3.15 | $21.50 |
| October 1998 | $2.85 | $19.50 |
| September 1998 | $3.43 | $23.56 |
| August 1998 | $3.44 | $26 |
| July 1998 | $3.50 | $26.50 |
| June 1998 | $3.57 | $27.12 |
| May 1998 | $3.59 | $27.25 |
| April 1998 | $3.62 | $27.50 |
| March 1998 | $3.67 | $28 |
| February 1998 | $3.77 | $28.75 |
| January 1998 | $3.24 | $24.75 |
| December 1997 | $3.26 | $25 |
| November 1997 | $2.71 | $20.75 |
| October 1997 | $2.80 | $21.50 |
| September 1997 | $2.45 | $18.88 |
| August 1997 | $2.30 | $17.75 |
| July 1997 | $2.39 | $18.44 |
| June 1997 | $2.42 | $18.75 |
| May 1997 | $2.19 | $17 |
| April 1997 | $1.98 | $23 |
| March 1997 | $2.09 | $24.50 |
| February 1997 | $2.11 | $24.75 |
| January 1997 | $2.01 | $23.50 |
| December 1996 | $2.08 | $24.50 |
| November 1996 | $2.08 | $24.50 |
| October 1996 | $2.14 | $25.25 |
| September 1996 | $2.02 | $24 |
| August 1996 | $1.96 | $23.25 |
| July 1996 | $1.79 | $21.25 |
| June 1996 | $1.78 | $21.25 |
| May 1996 | $1.84 | $22 |
| April 1996 | $1.80 | $23.75 |
| March 1996 | $1.66 | $22 |
| February 1996 | $1.55 | $20.50 |
| January 1996 | $1.56 | $20.75 |
| December 1995 | $1.52 | $20.25 |
| November 1995 | $1.55 | $20.75 |
| October 1995 | $1.53 | $20.50 |
| September 1995 | $1.54 | $20.75 |
| August 1995 | $1.62 | $21.75 |
| July 1995 | $1.41 | $19 |
| June 1995 | $1.44 | $19.50 |
| May 1995 | $1.34 | $18.25 |
| April 1995 | $1.24 | $18.50 |
| March 1995 | $1.21 | $18.25 |
| February 1995 | $1.13 | $17 |
| January 1995 | $1.18 | $17.75 |
| December 1994 | $1.10 | $16.62 |
| November 1994 | $1.14 | $17.25 |
| October 1994 | $1.17 | $17.75 |
| September 1994 | $1.21 | $18.50 |
| August 1994 | $1.23 | $18.81 |
| July 1994 | $1.16 | $17.75 |
| June 1994 | $1.20 | $18.50 |
| May 1994 | $1.16 | $17.75 |
| April 1994 | $1.12 | $19 |
| March 1994 | $1.18 | $20 |
| February 1994 | $1.22 | $20.75 |
| January 1994 | $1.20 | $20.50 |
| December 1993 | $1.23 | $21 |
| November 1993 | $1.21 | $20.75 |
| October 1993 | $1.23 | $21 |
| September 1993 | $1.31 | $22.50 |
| August 1993 | $1.28 | $22 |
| July 1993 | $1.38 | $23.75 |
| June 1993 | $1.23 | $21.25 |
| May 1993 | $1.17 | $20.25 |
| April 1993 | $1.10 | $19 |
| March 1993 | $1.06 | $20.25 |
| February 1993 | $0.97 | $18.50 |
| January 1993 | $1.03 | $19.75 |
| December 1992 | $1.02 | $19.50 |
| November 1992 | $0.91 | $17.50 |
| October 1992 | $0.84 | $16.25 |
| September 1992 | $0.86 | $16.50 |
| August 1992 | $0.83 | $16 |
| July 1992 | $0.79 | $15.25 |
| June 1992 | $0.75 | $14.50 |
| May 1992 | $0.80 | $15.50 |
| April 1992 | $0.73 | $14.25 |
| March 1992 | $0.76 | $16.25 |
| February 1992 | $0.76 | $16.38 |
| January 1992 | $0.76 | $16.50 |
| December 1991 | $0.59 | $12.75 |
| November 1991 | $0.50 | $10.75 |
| October 1991 | $0.48 | $10.50 |
| September 1991 | $0.47 | $10.38 |
| August 1991 | $0.47 | $10.25 |
| July 1991 | $0.47 | $10.25 |
| June 1991 | $0.46 | $10.25 |
| May 1991 | $0.43 | $9.50 |
| April 1991 | $0.42 | $9.25 |
| March 1991 | $0.39 | $8.75 |
| February 1991 | $0.41 | $9.25 |
| January 1991 | $0.37 | $8.25 |
| December 1990 | $0.34 | $7.50 |
| November 1990 | $0.31 | $7 |
| October 1990 | $0.32 | $7.25 |
| September 1990 | $0.33 | $7.50 |
| August 1990 | $0.38 | $8.75 |
| July 1990 | $0.42 | $9.50 |
| June 1990 | $0.40 | $9 |
| May 1990 | $0.39 | $9 |
| April 1990 | $0.40 | $9.12 |
| March 1990 | $0.42 | $9.75 |
| February 1990 | $0.39 | $9 |
| January 1990 | $0.36 | $8.25 |
| December 1989 | $0.39 | $9 |
| November 1989 | $0.38 | $13.25 |
| October 1989 | $0.37 | $13 |
| September 1989 | $0.38 | $13.25 |
| August 1989 | $0.31 | $11 |
| July 1989 | $0.29 | $10.25 |
| June 1989 | $0.28 | $9.75 |
| May 1989 | $0.26 | $9.25 |
| April 1989 | $0.26 | $9 |
| March 1989 | $0.26 | $9 |
| February 1989 | $0.23 | $8.25 |
| January 1989 | $0.25 | $8.75 |
| December 1988 | $0.23 | $8.25 |
| November 1988 | $0.23 | $8.25 |
| October 1988 | $0.24 | $8.50 |
| September 1988 | $0.22 | $7.88 |
| August 1988 | $0.22 | $7.75 |
| July 1988 | $0.20 | $7.25 |
| June 1988 | $0.22 | $7.75 |
| May 1988 | $0.18 | $6.62 |
| April 1988 | $0.17 | $6.25 |
| March 1988 | $0.18 | $6.50 |
| February 1988 | $0.17 | $6.25 |
| January 1988 | $0.20 | $7.25 |
| December 1987 | $0.19 | $7 |
| November 1987 | $0.20 | $7.25 |
| October 1987 | $0.20 | $7.50 |
| September 1987 | $0.23 | $8.50 |
| August 1987 | $0.24 | $9 |
| July 1987 | $0.22 | $8.38 |
| June 1987 | $0.23 | $8.63 |
| May 1987 | $0.23 | $8.50 |
| April 1987 | $0.25 | $9.50 |
| March 1987 | $0.25 | $9.25 |
| February 1987 | $0.25 | $9.25 |
| January 1987 | $0.23 | $8.50 |
| December 1986 | $0.25 | $9.50 |
| November 1986 | $0.25 | $9.50 |
| October 1986 | $0.24 | $9.25 |
| September 1986 | $0.25 | $9.50 |
| August 1986 | $0.26 | $10 |
| July 1986 | $0.38 | $14.25 |
| June 1986 | $0.27 | $15.25 |
| May 1986 | $0.25 | $14 |
| April 1986 | $0.26 | $14.50 |
| March 1986 | $0.26 | $15 |
| February 1986 | $0.24 | $13.50 |
| January 1986 | $0.23 | $13 |
| December 1985 | $0.19 | $16.50 |
| November 1985 | $0.15 | $13.13 |
| October 1985 | $0.15 | $13.25 |
| September 1985 | $0.16 | $13.63 |
| August 1985 | $0.16 | $14 |
| July 1985 | $0.16 | $13.50 |
| June 1985 | $0.14 | $12 |
| May 1985 | $0.14 | $12.50 |
| April 1985 | $0.14 | $11.75 |
| March 1985 | $0.13 | $11.50 |
| February 1985 | $0.15 | $12.75 |
| January 1985 | $0.13 | $11.38 |
| December 1984 | $0.12 | $10.38 |
| November 1984 | $0.11 | $9.87 |
| October 1984 | $0.12 | $8.50 |
| September 1984 | $0.11 | $7.75 |
| August 1984 | $0.10 | $7 |
| July 1984 | $0.10 | $7 |
| June 1984 | $0.11 | $8 |
| May 1984 | $0.12 | $8.75 |
| April 1984 | $0.13 | $9.12 |
| March 1984 | $0.12 | $8.50 |
GBCI
Price: $37.65
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 3.51%
Payout Ratio: 64.71%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 2.01 USD
P/E Ratio: 18.87
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 282500
Market Capitalization: 4.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 5.31%
DGR5: 9.60%
DGR10: 10.79%
DGR20: 9.18%