Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 20.80
-0.10 (-0.48%)
Oct 21, 2025, 5:31 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 4,319 |
| Oct 17, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 2,955 |
| Oct 16, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 4,298 |
| Oct 15, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 2,443 |
| Oct 14, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | 3,012 |
| Oct 13, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 1,124 |
| Oct 10, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,855 |
| Oct 9, 2025 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 5,202 |
| Oct 8, 2025 | 21.20 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 16,778 |
| Oct 7, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 6,648 |
| Oct 6, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | - | 5,586 |
| Oct 3, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 8,123 |
| Oct 2, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 2,474 |
| Oct 1, 2025 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 3,302 |
| Sep 30, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 1,502 |
| Sep 29, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 14,224 |
| Sep 26, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 3,890 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -1.40% | 5,469 |
| Sep 24, 2025 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 3,237 |
| Sep 23, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | - | 3,446 |
| Sep 22, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 2,360 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 10,240 |
| Sep 18, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 1,020 |
| Sep 17, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 1,874 |
| Sep 16, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | -0.47% | 8,835 |
| Sep 15, 2025 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 0.47% | 2,544 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 4,060 |
| Sep 11, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | 8,584 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | 897 |
| Sep 9, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 5,182 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 0.47% | 6,202 |
| Sep 5, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 11,589 |
| 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 |