Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 24.00
+0.40 (1.69%)
Jun 19, 2026, 5:30 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |