Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 25.30
+0.10 (0.40%)
Oct 23, 2026, 5:30 PM CEST
Glarner Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.40 | 25.50 | 25.20 | 25.30 | 25.30 | 0.40% | 1,227 |
| Oct 22, 2026 | 25.10 | 25.60 | 24.80 | 25.20 | 25.20 | 0.40% | 13,060 |
| Oct 21, 2026 | 25.00 | 25.10 | 24.70 | 25.10 | 25.10 | 1.62% | 5,072 |
| Oct 20, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | - | 2,411 |
| Oct 19, 2026 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | -1.20% | 3,919 |
| Oct 16, 2026 | 25.20 | 25.60 | 24.80 | 25.00 | 25.00 | -1.57% | 3,962 |
| Oct 15, 2026 | 25.00 | 25.40 | 24.80 | 25.40 | 25.40 | 1.60% | 2,472 |
| Oct 14, 2026 | 25.00 | 25.10 | 24.70 | 25.00 | 25.00 | -0.79% | 2,497 |
| Oct 13, 2026 | 24.80 | 25.20 | 24.70 | 25.20 | 25.20 | 0.80% | 2,673 |
| Oct 12, 2026 | 25.10 | 25.20 | 24.80 | 25.00 | 25.00 | -0.40% | 2,970 |
| Oct 9, 2026 | 25.20 | 25.60 | 25.10 | 25.10 | 25.10 | 0.40% | 7,104 |
| Oct 8, 2026 | 25.20 | 25.20 | 24.70 | 25.00 | 25.00 | -1.57% | 4,122 |
| Oct 7, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | -0.78% | 1,520 |
| Oct 6, 2026 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | -0.39% | 3,077 |
| Oct 5, 2026 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | - | 784 |
| Oct 2, 2026 | 25.60 | 25.70 | 25.30 | 25.70 | 25.70 | 0.78% | 5,723 |
| Oct 1, 2026 | 26.00 | 26.10 | 25.40 | 25.50 | 25.50 | -1.16% | 6,321 |
| Sep 30, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 1,611 |
| Sep 29, 2026 | 26.20 | 26.20 | 25.70 | 25.80 | 25.80 | -1.53% | 1,893 |
| Sep 28, 2026 | 26.40 | 26.70 | 26.00 | 26.20 | 26.20 | -0.76% | 6,054 |
| Sep 25, 2026 | 25.80 | 26.60 | 25.70 | 26.40 | 26.40 | 2.33% | 24,709 |
| Sep 24, 2026 | 25.50 | 25.80 | 25.40 | 25.80 | 25.80 | 0.78% | 4,870 |
| Sep 23, 2026 | 25.50 | 25.80 | 25.50 | 25.60 | 25.60 | 0.39% | 2,811 |
| Sep 22, 2026 | 25.50 | 25.70 | 25.40 | 25.50 | 25.50 | - | 4,692 |
| Sep 21, 2026 | 25.60 | 25.80 | 25.50 | 25.50 | 25.50 | -1.54% | 5,588 |
| Sep 18, 2026 | 25.70 | 25.90 | 25.60 | 25.90 | 25.90 | 0.78% | 9,578 |
| Sep 17, 2026 | 25.70 | 25.80 | 25.60 | 25.70 | 25.70 | 0.39% | 1,131 |
| Sep 16, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.39% | 3,063 |
| Sep 15, 2026 | 25.50 | 25.80 | 25.50 | 25.70 | 25.70 | 0.39% | 4,152 |
| Sep 14, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.16% | 4,844 |
| Sep 11, 2026 | 25.70 | 26.00 | 25.60 | 25.90 | 25.90 | 1.17% | 7,061 |
| Sep 10, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | -0.39% | 1,990 |
| Sep 9, 2026 | 25.90 | 25.90 | 25.60 | 25.70 | 25.70 | - | 6,122 |
| Sep 8, 2026 | 25.60 | 25.90 | 25.50 | 25.70 | 25.70 | - | 6,255 |
| Sep 7, 2026 | 25.60 | 25.80 | 25.50 | 25.70 | 25.70 | 0.39% | 4,524 |
| Sep 4, 2026 | 25.60 | 25.80 | 25.50 | 25.60 | 25.60 | - | 4,508 |
| Sep 3, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | 0.39% | 3,494 |
| Sep 2, 2026 | 25.50 | 25.70 | 25.50 | 25.50 | 25.50 | - | 3,769 |
| Sep 1, 2026 | 25.70 | 25.90 | 25.50 | 25.50 | 25.50 | -0.78% | 2,971 |
| Aug 31, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -0.39% | 507 |
| Aug 28, 2026 | 25.70 | 25.90 | 25.60 | 25.80 | 25.80 | 0.39% | 4,379 |
| Aug 27, 2026 | 25.50 | 25.70 | 25.40 | 25.70 | 25.70 | 0.78% | 6,109 |
| Aug 26, 2026 | 25.40 | 25.60 | 25.30 | 25.50 | 25.50 | -0.39% | 8,369 |
| Aug 25, 2026 | 25.10 | 25.60 | 25.00 | 25.60 | 25.60 | 1.19% | 12,022 |
| Aug 24, 2026 | 25.20 | 25.40 | 25.10 | 25.30 | 25.30 | 0.40% | 4,351 |
| Aug 21, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 5,869 |
| Aug 20, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 4,492 |
| Aug 19, 2026 | 25.40 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 3,426 |
| Aug 18, 2026 | 25.30 | 25.40 | 25.20 | 25.30 | 25.30 | - | 3,489 |
| Aug 17, 2026 | 25.40 | 25.40 | 25.10 | 25.30 | 25.30 | -0.39% | 3,545 |