Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 22.00
+0.10 (0.46%)
At close: Jan 30, 2026
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | - | - | 4,632 |
| 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 |
| Jan 22, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 18,758 |
| Jan 21, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | - | 15,136 |
| Jan 20, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 9,029 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 4,606 |
| Jan 16, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 9,875 |
| Jan 15, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 5,629 |
| Jan 14, 2026 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 4,757 |
| Jan 13, 2026 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | - | 4,002 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | - | 7,242 |
| Jan 9, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 18,533 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 4,548 |
| Jan 7, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | - | 12,169 |
| Jan 6, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 10,135 |
| Jan 5, 2026 | 21.30 | 21.80 | 21.10 | 21.80 | 21.80 | 3.32% | 9,893 |
| Dec 30, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 6,068 |
| Dec 29, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 12,460 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 5,011 |
| Dec 22, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 3,967 |
| Dec 19, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 6,086 |
| Dec 18, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 1,079 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 1,383 |
| Dec 16, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.95% | 5,251 |
| Dec 15, 2025 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 4,595 |
| Dec 12, 2025 | 21.10 | 21.10 | 20.50 | 20.90 | 20.90 | -0.48% | 17,752 |
| Dec 11, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 4,171 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 2,717 |
| Dec 9, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 2,467 |
| Dec 8, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 1,726 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 2,628 |
| Dec 4, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 2,258 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 0.96% | 2,631 |
| Dec 2, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.48% | 2,184 |
| Dec 1, 2025 | 21.40 | 21.50 | 20.90 | 20.90 | 20.90 | -2.34% | 12,582 |
| Nov 28, 2025 | 20.60 | 21.50 | 20.60 | 21.40 | 21.40 | 2.88% | 23,328 |
| Nov 27, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | - | 3,074 |
| Nov 26, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 1,661 |
| Nov 25, 2025 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | - | 7,273 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.48% | 1,331 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 2,888 |
| Nov 20, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.48% | 7,486 |
| Nov 19, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | - | 4,446 |
| Nov 18, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 9,436 |
| Nov 17, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 5,322 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 2,976 |