Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 23.20
+0.10 (0.43%)
May 28, 2026, 5:30 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | - | 0.87% | 3,238 |
| May 27, 2026 | 23.30 | 23.40 | 23.00 | 23.10 | 23.10 | -0.43% | 5,856 |
| May 26, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | 5,530 |
| May 22, 2026 | 23.10 | 23.10 | 22.60 | 22.80 | 22.80 | -0.44% | 2,534 |
| May 21, 2026 | 22.80 | 23.20 | 22.80 | 22.90 | 22.90 | - | 5,066 |
| May 20, 2026 | 22.80 | 23.20 | 22.70 | 22.90 | 22.90 | - | 12,620 |
| May 19, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.78% | 2,507 |
| May 18, 2026 | 22.60 | 22.70 | 22.40 | 22.50 | 22.50 | - | 7,968 |
| May 15, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | 2,567 |
| May 13, 2026 | 22.60 | 22.80 | 22.50 | 22.60 | 22.60 | 0.44% | 5,162 |
| May 12, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -2.17% | 6,677 |
| May 11, 2026 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | - | 6,196 |
| May 8, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | -0.43% | 8,942 |
| May 7, 2026 | 23.30 | 23.70 | 22.80 | 23.10 | 23.10 | -0.43% | 15,071 |
| May 6, 2026 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | 0.87% | 5,606 |
| May 5, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | 0.44% | 7,272 |
| May 4, 2026 | 23.60 | 23.60 | 22.90 | 22.90 | 22.90 | -2.97% | 13,302 |
| Apr 30, 2026 | 23.00 | 23.70 | 22.90 | 23.60 | 23.60 | 3.06% | 14,076 |
| Apr 29, 2026 | 23.20 | 23.30 | 22.70 | 22.90 | 22.90 | -1.29% | 13,488 |
| Apr 28, 2026 | 23.50 | 24.20 | 23.20 | 23.20 | 23.20 | -2.93% | 34,123 |
| Apr 27, 2026 | 24.70 | 25.00 | 24.60 | 24.90 | 23.90 | 1.22% | 10,026 |
| Apr 24, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 23.61 | -0.81% | 5,183 |
| Apr 23, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 23.80 | -0.80% | 10,126 |
| Apr 22, 2026 | 24.90 | 25.10 | 24.70 | 25.00 | 24.00 | 1.21% | 14,263 |
| Apr 21, 2026 | 25.50 | 25.80 | 24.70 | 24.70 | 23.71 | -3.14% | 21,327 |
| Apr 20, 2026 | 25.30 | 25.90 | 25.20 | 25.50 | 24.48 | 1.59% | 30,794 |
| Apr 17, 2026 | 24.60 | 25.40 | 24.50 | 25.10 | 24.09 | 1.62% | 30,400 |
| Apr 16, 2026 | 25.00 | 25.10 | 24.60 | 24.70 | 23.71 | -1.20% | 8,957 |
| Apr 15, 2026 | 24.80 | 25.10 | 24.70 | 25.00 | 24.00 | - | 13,316 |
| Apr 14, 2026 | 24.90 | 25.10 | 24.70 | 25.00 | 24.00 | 0.81% | 12,956 |
| Apr 13, 2026 | 24.60 | 24.80 | 24.20 | 24.80 | 23.80 | 1.22% | 9,638 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | 23.52 | -0.41% | 12,064 |
| Apr 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 23.61 | - | 4,505 |
| Apr 8, 2026 | 24.50 | 24.60 | 24.20 | 24.60 | 23.61 | 1.65% | 6,032 |
| Apr 7, 2026 | 24.30 | 24.90 | 24.10 | 24.20 | 23.23 | - | 12,120 |
| Apr 2, 2026 | 24.40 | 24.40 | 23.80 | 24.20 | 23.23 | -0.82% | 6,662 |
| Apr 1, 2026 | 23.90 | 24.50 | 23.90 | 24.40 | 23.42 | 2.09% | 17,924 |
| Mar 31, 2026 | 23.70 | 24.10 | 23.20 | 23.90 | 22.94 | 1.70% | 14,726 |
| Mar 30, 2026 | 23.10 | 23.80 | 23.10 | 23.50 | 22.56 | 1.29% | 6,987 |
| Mar 27, 2026 | 23.40 | 23.40 | 22.90 | 23.20 | 22.27 | -0.43% | 7,896 |
| Mar 26, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 22.36 | -0.85% | 7,022 |
| Mar 25, 2026 | 23.50 | 23.70 | 23.20 | 23.50 | 22.56 | - | 4,382 |
| Mar 24, 2026 | 23.30 | 23.50 | 22.90 | 23.50 | 22.56 | 1.73% | 9,878 |
| Mar 23, 2026 | 23.20 | 23.30 | 22.70 | 23.10 | 22.17 | -0.43% | 13,470 |
| Mar 20, 2026 | 23.00 | 23.40 | 22.90 | 23.20 | 22.27 | - | 13,433 |
| Mar 19, 2026 | 23.50 | 23.70 | 23.10 | 23.20 | 22.27 | -2.11% | 11,092 |
| Mar 18, 2026 | 23.70 | 23.90 | 23.50 | 23.70 | 22.75 | 0.85% | 6,503 |
| Mar 17, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 22.56 | 1.73% | 8,383 |
| Mar 16, 2026 | 23.00 | 23.20 | 22.90 | 23.10 | 22.17 | 0.43% | 7,177 |
| Mar 13, 2026 | 22.90 | 23.30 | 22.90 | 23.00 | 22.08 | - | 10,876 |