Glarner Kantonalbank (LON:0QV3)
London · Delayed Price · Currency is GBP · Price in CHF 24.50
+0.50 (2.08%)
Jul 17, 2026, 9:32 AM GMT
LON:0QV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 200 |
| Jul 16, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 81 |
| Jul 15, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | - | 1,030 |
| Jul 14, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | - | 326 |
| Jul 13, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 0.42% | 1,349 |
| Jul 10, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | -0.84% | 4,803 |
| Jul 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.65% | 200 |
| Jul 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | 269 |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,200 |
| Jul 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.59% | 42 |
| Jul 2, 2026 | 23.50 | 24.00 | 23.50 | 23.86 | 23.86 | 1.10% | 2,455 |
| Jul 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 89 |
| Jun 30, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.42% | 139 |
| Jun 29, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.63% | 166 |
| Jun 26, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -0.20% | 1,449 |
| Jun 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% | 287 |
| Jun 23, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | - | 123 |
| Jun 22, 2026 | 23.90 | 23.97 | 23.90 | 23.90 | 23.90 | 0.28% | 1,116 |
| Jun 19, 2026 | 23.80 | 24.00 | 23.80 | 23.83 | 23.83 | 0.86% | 3,504 |
| Jun 18, 2026 | 23.60 | 23.70 | 23.60 | 23.63 | 23.63 | 0.36% | 920 |
| Jun 17, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.74% | 191 |
| Jun 16, 2026 | 23.70 | 23.72 | 23.70 | 23.72 | 23.72 | -0.45% | 626 |
| Jun 15, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.32% | 549 |
| Jun 12, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.57% | 195 |
| Jun 11, 2026 | 23.60 | 23.80 | 23.60 | 23.77 | 23.77 | 1.15% | 331 |
| Jun 10, 2026 | 23.60 | 23.60 | 23.48 | 23.50 | 23.50 | 0.86% | 850 |
| Jun 8, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | -0.43% | 1,207 |
| Jun 5, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 1.30% | 285 |
| Jun 4, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 1,094 |
| Jun 3, 2026 | 23.40 | 23.40 | 23.15 | 23.20 | 23.20 | -1.28% | 372 |
| 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 |