Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 25.40
+0.20 (0.79%)
Aug 4, 2026, 11:52 AM CET
Glarner Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | - | 3,478 |
| Jul 16, 2026 | 23.80 | 24.80 | 23.80 | 24.60 | 24.60 | 2.93% | 17,605 |
| Jul 15, 2026 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | - | 2,825 |
| Jul 14, 2026 | 23.90 | 24.00 | 23.60 | 23.90 | 23.90 | - | 2,624 |
| Jul 13, 2026 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 2,383 |
| Jul 10, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 1.69% | 5,121 |
| Jul 9, 2026 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | -0.42% | 1,711 |
| Jul 8, 2026 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | 2,167 |
| Jul 7, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | - | 7,720 |
| Jul 6, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | - | 4,538 |
| Jul 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 322 |
| Jul 2, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 5,730 |
| Jul 1, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | -0.42% | 2,750 |
| Jun 30, 2026 | 23.90 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | 3,732 |
| Jun 29, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 752 |
| Jun 26, 2026 | 23.50 | 23.60 | 23.30 | 23.60 | 23.60 | 0.43% | 5,784 |
| Jun 25, 2026 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | -0.42% | 1,723 |
| Jun 24, 2026 | 23.70 | 23.90 | 23.50 | 23.60 | 23.60 | -1.26% | 8,310 |
| Jun 23, 2026 | 23.70 | 23.90 | 23.60 | 23.90 | 23.90 | - | 1,183 |
| Jun 22, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 3,660 |
| Jun 19, 2026 | 23.70 | 24.10 | 23.50 | 24.00 | 24.00 | 1.69% | 9,482 |
| Jun 18, 2026 | 23.60 | 24.00 | 23.50 | 23.60 | 23.60 | -0.42% | 5,307 |
| Jun 17, 2026 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | - | 2,837 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -0.84% | 3,395 |
| Jun 15, 2026 | 23.90 | 24.10 | 23.60 | 23.90 | 23.90 | 0.42% | 10,058 |
| Jun 12, 2026 | 24.00 | 24.10 | 23.80 | 23.80 | 23.80 | - | 5,204 |
| Jun 11, 2026 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | 0.85% | 13,347 |
| Jun 10, 2026 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | 0.43% | 7,807 |
| Jun 9, 2026 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | 0.43% | 2,907 |
| Jun 8, 2026 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | - | 8,882 |
| Jun 5, 2026 | 23.40 | 23.50 | 23.30 | 23.40 | 23.40 | 0.43% | 1,461 |
| Jun 4, 2026 | 23.30 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | 3,413 |
| Jun 3, 2026 | 23.40 | 23.60 | 23.10 | 23.20 | 23.20 | -0.43% | 7,232 |
| Jun 2, 2026 | 23.40 | 23.50 | 23.30 | 23.30 | 23.30 | - | 5,097 |
| Jun 1, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 11,165 |
| May 29, 2026 | 23.30 | 23.60 | 23.30 | 23.50 | 23.50 | 1.29% | 4,598 |
| May 28, 2026 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 0.43% | 4,250 |
| 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 |