Skip to main content
logo
Graubündner Kantonalbank (SWX:GRKP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,170.00
+30.00 (1.40%)
Mar 12, 2026, 5:30 PM CET

Graubündner Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20262,090.002,150.002,090.002,140.002,140.002.88%251
Mar 10, 20262,120.002,130.002,080.002,080.002,080.00-2.35%159
Mar 9, 20262,090.002,130.002,080.002,130.002,130.001.43%332
Mar 6, 20262,090.002,130.002,090.002,100.002,100.000.48%317
Mar 5, 20262,070.002,090.002,050.002,090.002,090.000.97%331
Mar 4, 20262,080.002,080.002,060.002,070.002,070.00-583
Mar 3, 20262,090.002,110.002,070.002,070.002,070.00-1.90%108
Mar 2, 20262,060.002,110.002,060.002,110.002,110.001.93%227
Feb 27, 20262,100.002,100.002,070.002,070.002,070.00-1.90%181
Feb 26, 20262,070.002,110.002,070.002,110.002,110.001.44%163
Feb 25, 20262,070.002,080.002,060.002,080.002,080.000.48%153
Feb 24, 20262,030.002,070.002,000.002,070.002,070.001.97%212
Feb 23, 20262,040.002,040.002,010.002,030.002,030.00-1.93%229
Feb 20, 20262,070.002,080.002,040.002,070.002,070.00-0.48%89
Feb 19, 20262,080.002,080.002,060.002,080.002,080.00-121
Feb 18, 20262,100.002,100.002,070.002,080.002,080.00-1.89%113
Feb 17, 20262,090.002,120.002,090.002,120.002,120.000.95%86
Feb 16, 20262,120.002,120.002,100.002,100.002,100.00-0.94%85
Feb 13, 20262,110.002,120.002,080.002,120.002,120.000.95%168
Feb 12, 20262,080.002,100.002,070.002,100.002,100.000.48%149
Feb 11, 20262,050.002,090.002,050.002,090.002,090.000.97%203
Feb 10, 20262,030.002,070.002,020.002,070.002,070.002.48%1,147
Feb 9, 20262,050.002,050.002,020.002,020.002,020.00-1.46%292
Feb 6, 20262,050.002,050.002,030.002,050.002,050.00-0.49%95
Feb 5, 20262,110.002,110.002,050.002,060.002,060.00-2.37%162
Feb 4, 20262,020.002,110.002,020.002,110.002,110.002.93%192
Feb 3, 20262,020.002,050.002,010.002,050.002,050.000.99%197
Feb 2, 20262,020.002,030.002,000.002,030.002,030.000.50%237
Jan 30, 20262,000.002,020.002,000.002,020.002,020.000.50%134
Jan 29, 20261,990.002,030.001,990.002,010.002,010.00-0.50%147
Jan 28, 20261,995.002,020.001,995.002,020.002,020.001.00%87
Jan 27, 20261,970.002,000.001,970.002,000.002,000.001.78%259
Jan 26, 20261,975.001,980.001,955.001,965.001,965.00-0.51%98
Jan 23, 20261,955.001,980.001,955.001,975.001,975.000.25%169
Jan 22, 20261,955.001,970.001,945.001,970.001,970.001.03%229
Jan 21, 20261,960.001,960.001,940.001,950.001,950.00-0.51%113
Jan 20, 20261,950.001,960.001,940.001,960.001,960.000.26%144
Jan 19, 20261,920.001,970.001,915.001,955.001,955.000.77%186
Jan 16, 20261,875.001,940.001,875.001,940.001,940.002.65%305
Jan 15, 20261,875.001,890.001,865.001,890.001,890.000.53%327
Jan 14, 20261,885.001,890.001,875.001,880.001,880.00-75
Jan 13, 20261,890.001,890.001,875.001,880.001,880.00-0.53%145
Jan 12, 20261,880.001,890.001,870.001,890.001,890.000.53%180
Jan 9, 20261,860.001,880.001,860.001,880.001,880.000.80%141
Jan 8, 20261,845.001,865.001,840.001,865.001,865.000.81%196
Jan 7, 20261,850.001,860.001,840.001,850.001,850.00-253
Jan 6, 20261,840.001,850.001,835.001,850.001,850.00-0.27%91
Jan 5, 20261,835.001,855.001,835.001,855.001,855.001.09%244
Dec 30, 20251,845.001,845.001,825.001,835.001,835.00-0.54%110
Dec 29, 20251,845.001,850.001,835.001,845.001,845.00-101