Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 21.30
+0.10 (0.47%)
Sep 30, 2025, 3:54 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 372 |
| 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 |
| 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 |