Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 26.40
+0.60 (2.33%)
Sep 25, 2026, 5:30 PM CET
Glarner Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.80 | 26.60 | 25.70 | 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 |
| Aug 14, 2026 | 25.20 | 25.40 | 25.10 | 25.40 | 25.40 | 0.79% | 4,680 |
| Aug 13, 2026 | 25.10 | 25.30 | 25.00 | 25.20 | 25.20 | 0.80% | 4,329 |
| Aug 12, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -1.19% | 8,476 |
| Aug 11, 2026 | 25.40 | 25.40 | 25.00 | 25.30 | 25.30 | 0.80% | 4,797 |
| Aug 10, 2026 | 25.20 | 25.20 | 25.00 | 25.10 | 25.10 | - | 3,718 |
| Aug 7, 2026 | 25.10 | 25.20 | 25.00 | 25.10 | 25.10 | - | 577 |
| Aug 6, 2026 | 25.00 | 25.20 | 25.00 | 25.10 | 25.10 | - | 1,276 |
| Aug 5, 2026 | 25.20 | 25.30 | 25.00 | 25.10 | 25.10 | -0.40% | 2,031 |
| Aug 4, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - | 3,899 |
| Aug 3, 2026 | 25.30 | 25.30 | 25.10 | 25.20 | 25.20 | - | 3,999 |
| Jul 31, 2026 | 25.10 | 25.40 | 25.00 | 25.20 | 25.20 | -0.40% | 4,804 |
| Jul 30, 2026 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 0.40% | 953 |
| Jul 29, 2026 | 25.20 | 25.60 | 25.00 | 25.20 | 25.20 | -0.79% | 12,624 |
| Jul 28, 2026 | 25.30 | 25.40 | 25.20 | 25.40 | 25.40 | 0.40% | 4,115 |
| Jul 27, 2026 | 25.20 | 25.70 | 25.10 | 25.30 | 25.30 | - | 10,867 |
| Jul 24, 2026 | 24.60 | 25.70 | 24.60 | 25.30 | 25.30 | 2.85% | 14,820 |
| Jul 23, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 3,129 |
| Jul 22, 2026 | 25.10 | 25.40 | 25.00 | 25.00 | 25.00 | -0.40% | 5,048 |
| Jul 21, 2026 | 25.00 | 25.20 | 25.00 | 25.10 | 25.10 | - | 4,142 |
| Jul 20, 2026 | 24.50 | 25.20 | 24.50 | 25.10 | 25.10 | 2.03% | 12,679 |