Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 24.20
-0.20 (-0.82%)
Apr 2, 2026, 5:30 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.40 | 24.40 | 23.80 | 24.20 | 24.20 | -0.82% | 6,662 |
| Apr 1, 2026 | 23.90 | 24.50 | 23.90 | 24.40 | 24.40 | 2.09% | 17,924 |
| Mar 31, 2026 | 23.70 | 24.10 | 23.20 | 23.90 | 23.90 | 1.70% | 14,726 |
| Mar 30, 2026 | 23.10 | 23.80 | 23.10 | 23.50 | 23.50 | 1.29% | 6,987 |
| Mar 27, 2026 | 23.40 | 23.40 | 22.90 | 23.20 | 23.20 | -0.43% | 7,896 |
| Mar 26, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | 7,022 |
| Mar 25, 2026 | 23.50 | 23.70 | 23.20 | 23.50 | 23.50 | - | 4,382 |
| Mar 24, 2026 | 23.30 | 23.50 | 22.90 | 23.50 | 23.50 | 1.73% | 9,878 |
| Mar 23, 2026 | 23.20 | 23.30 | 22.70 | 23.10 | 23.10 | -0.43% | 13,470 |
| Mar 20, 2026 | 23.00 | 23.40 | 22.90 | 23.20 | 23.20 | - | 13,433 |
| Mar 19, 2026 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -2.11% | 11,092 |
| Mar 18, 2026 | 23.70 | 23.90 | 23.50 | 23.70 | 23.70 | 0.85% | 6,503 |
| Mar 17, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 1.73% | 8,383 |
| Mar 16, 2026 | 23.00 | 23.20 | 22.90 | 23.10 | 23.10 | 0.43% | 7,177 |
| Mar 13, 2026 | 22.90 | 23.30 | 22.90 | 23.00 | 23.00 | - | 10,876 |
| Mar 12, 2026 | 23.10 | 23.30 | 23.00 | 23.00 | 23.00 | -0.86% | 4,522 |
| Mar 11, 2026 | 23.10 | 23.30 | 23.00 | 23.20 | 23.20 | - | 6,151 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -0.43% | 5,776 |
| Mar 9, 2026 | 23.80 | 23.80 | 23.20 | 23.30 | 23.30 | -1.69% | 7,206 |
| Mar 6, 2026 | 23.80 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 4,196 |
| Mar 5, 2026 | 24.00 | 24.30 | 23.80 | 23.90 | 23.90 | -0.42% | 4,137 |
| Mar 4, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 8,581 |
| Mar 3, 2026 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | -1.65% | 14,209 |
| Mar 2, 2026 | 24.30 | 24.40 | 23.90 | 24.30 | 24.30 | -1.62% | 14,866 |
| Feb 27, 2026 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | 1.65% | 16,268 |
| Feb 26, 2026 | 23.80 | 24.60 | 23.80 | 24.30 | 24.30 | 2.10% | 14,926 |
| Feb 25, 2026 | 23.30 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 9,164 |
| Feb 24, 2026 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | 1.30% | 12,949 |
| Feb 23, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 24,154 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 7,314 |
| Feb 19, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 12,571 |
| Feb 18, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - | 16,315 |
| Feb 17, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 11,111 |
| Feb 16, 2026 | 22.70 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 6,226 |
| Feb 13, 2026 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 1.35% | 14,662 |
| Feb 12, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -0.89% | 13,000 |
| Feb 11, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 5,917 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 13,117 |
| Feb 9, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 0.88% | 9,679 |
| Feb 6, 2026 | 22.50 | 22.70 | 22.40 | 22.60 | 22.60 | 0.44% | 4,902 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | 8,042 |
| Feb 4, 2026 | 22.20 | 22.40 | 22.20 | 22.30 | 22.30 | 1.36% | 8,273 |
| Feb 3, 2026 | 22.00 | 22.30 | 22.00 | 22.00 | 22.00 | - | 15,959 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 5,272 |
| Jan 30, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | 6,563 |
| Jan 29, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 7,467 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 8,318 |
| Jan 27, 2026 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 19,750 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | 0.47% | 9,518 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.47% | 16,071 |