Glarner Kantonalbank (LON:0QV3)
London · Delayed Price · Currency is GBP · Price in CHF 23.15
-0.35 (-1.49%)
Jun 3, 2026, 4:19 PM GMT
LON:0QV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | 0.86% | 523 |
| Jun 1, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.43% | 239 |
| May 29, 2026 | 23.35 | 23.58 | 23.30 | 23.40 | 23.40 | 0.86% | 133 |
| May 28, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.43% | 440 |
| May 27, 2026 | 23.20 | 23.20 | 23.02 | 23.10 | 23.10 | -0.43% | 284 |
| May 26, 2026 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 1.87% | 2,357 |
| May 22, 2026 | 23.00 | 23.00 | 22.70 | 22.77 | 22.77 | -0.98% | 280 |
| May 21, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | -0.43% | 821 |
| May 20, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 1.32% | 1,050 |
| May 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.34% | 132 |
| May 18, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 1,232 |
| May 15, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | -0.46% | 187 |
| May 13, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.60 | -0.20% | 1,053 |
| May 12, 2026 | 22.70 | 22.70 | 22.50 | 22.65 | 22.65 | -1.52% | 810 |
| May 11, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 778 |
| May 8, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | -1.62% | 2,869 |
| May 7, 2026 | 23.50 | 23.50 | 23.38 | 23.38 | 23.38 | 0.56% | 1,662 |
| May 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | 340 |
| May 5, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -1.51% | 483 |
| May 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.04% | 665 |
| Apr 30, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 2.46% | 2,523 |
| Apr 29, 2026 | 23.00 | 23.03 | 23.00 | 23.03 | 23.03 | -2.31% | 2,202 |
| Apr 28, 2026 | 24.00 | 24.00 | 23.20 | 23.58 | 23.58 | -0.98% | 1,590 |
| Apr 27, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 23.81 | 0.82% | 217 |
| Apr 24, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 23.61 | -0.81% | 385 |
| Apr 23, 2026 | 25.05 | 25.05 | 24.80 | 24.80 | 23.81 | -0.80% | 1,576 |
| Apr 22, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 24.00 | 1.21% | 1,398 |
| Apr 21, 2026 | 25.60 | 25.60 | 24.70 | 24.70 | 23.71 | -3.51% | 1,644 |
| Apr 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.57 | 2.14% | 1,511 |
| Apr 17, 2026 | 24.80 | 25.10 | 24.80 | 25.06 | 24.06 | 0.97% | 1,399 |
| Apr 16, 2026 | 24.90 | 24.90 | 24.82 | 24.82 | 23.83 | -0.13% | 789 |
| Apr 15, 2026 | 25.00 | 25.00 | 24.85 | 24.85 | 23.86 | -0.59% | 413 |
| Apr 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | 0.81% | 251 |
| Apr 13, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 23.81 | 1.15% | 178 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.52 | 24.52 | 23.54 | -0.33% | 104 |
| Apr 9, 2026 | 24.60 | 24.60 | 24.50 | 24.60 | 23.62 | 0.72% | 628 |
| Apr 8, 2026 | 24.50 | 24.60 | 24.40 | 24.43 | 23.45 | -0.46% | 2,216 |
| Apr 7, 2026 | 24.70 | 24.70 | 24.20 | 24.54 | 23.56 | 1.40% | 601 |
| Apr 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.23 | -0.41% | 125 |
| Apr 1, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.33 | 1.67% | 1,516 |
| Mar 31, 2026 | 24.05 | 24.05 | 23.90 | 23.90 | 22.94 | 2.14% | 696 |
| Mar 30, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 22.46 | 0.86% | 1,491 |
| Mar 27, 2026 | 23.10 | 23.21 | 23.10 | 23.20 | 22.27 | -0.86% | 763 |
| Mar 26, 2026 | 23.50 | 23.50 | 23.30 | 23.40 | 22.46 | - | 826 |
| Mar 25, 2026 | 23.39 | 23.50 | 23.39 | 23.40 | 22.46 | -0.43% | 1,128 |
| Mar 24, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 22.56 | 2.62% | 748 |
| Mar 23, 2026 | 23.00 | 23.30 | 22.90 | 22.90 | 21.98 | -0.46% | 718 |
| Mar 20, 2026 | 23.20 | 23.20 | 23.01 | 23.01 | 22.09 | -1.86% | 1,147 |
| Mar 19, 2026 | 23.20 | 23.44 | 23.20 | 23.44 | 22.50 | -1.50% | 1,078 |
| Mar 18, 2026 | 23.72 | 23.80 | 23.70 | 23.80 | 22.85 | 2.15% | 864 |