Glarner Kantonalbank (SWX:GLKBN)
Switzerland · Delayed Price · Currency is CHF 25.30
+0.10 (0.40%)
Aug 24, 2026, 5:31 PM CET
Glarner Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |