Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 21.20
-0.10 (-0.47%)
Sep 5, 2025, 5:30 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | - | 2,475 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | - | 9,688 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 4,916 |
| Sep 1, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | 0.94% | 4,513 |
| Aug 29, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | - | 2,932 |
| Aug 28, 2025 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | -0.47% | 3,551 |
| Aug 27, 2025 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | 0.95% | 1,337 |
| Aug 26, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 4,240 |
| Aug 25, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 2,343 |
| Aug 22, 2025 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | - | 3,294 |
| Aug 21, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 0.96% | 5,829 |
| Aug 20, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | 0.48% | 2,993 |
| Aug 19, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 5,950 |
| Aug 18, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | - | 5,643 |
| Aug 15, 2025 | 20.80 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | 11,874 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 8,798 |
| Aug 13, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | - | 9,009 |
| Aug 12, 2025 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -1.41% | 16,574 |
| Aug 11, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | - | 4,635 |
| Aug 8, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | - | 3,063 |
| Aug 7, 2025 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,595 |
| Aug 6, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 490 |
| Aug 5, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 2,925 |
| Aug 4, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 4,010 |
| Jul 31, 2025 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 9,215 |
| Jul 30, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 2,160 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 1,590 |
| Jul 28, 2025 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 3,350 |
| Jul 25, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 2,908 |
| Jul 24, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | - | 8,261 |
| Jul 23, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 7,307 |
| Jul 22, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 2,736 |
| Jul 21, 2025 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | -0.46% | 9,995 |
| Jul 18, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 214 |
| Jul 17, 2025 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | -0.92% | 12,196 |
| Jul 16, 2025 | 21.60 | 21.70 | 21.50 | 21.70 | 21.70 | 0.93% | 6,221 |
| Jul 15, 2025 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 5,691 |
| Jul 14, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 2,049 |
| Jul 11, 2025 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 13,725 |
| Jul 10, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | 4,542 |
| Jul 9, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 9,268 |
| Jul 8, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 1,908 |
| Jul 7, 2025 | 21.40 | 22.00 | 21.30 | 21.70 | 21.70 | 0.93% | 13,056 |
| Jul 4, 2025 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | - | 1,357 |
| Jul 3, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 1,959 |
| Jul 2, 2025 | 21.40 | 21.70 | 21.40 | 21.60 | 21.60 | 1.41% | 6,649 |
| Jul 1, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 2,134 |
| Jun 30, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.94% | 396 |
| Jun 27, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | -0.47% | 4,631 |
| Jun 26, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | - | 887 |