Skip to main content
logo
Graubündner Kantonalbank (SWX:GRKP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,120.00
+10.00 (0.47%)
Jun 1, 2026, 5:31 PM CET

Graubündner Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,110.002,120.002,100.002,110.00--44
May 29, 20262,150.002,150.002,110.002,110.002,110.00-1.86%129
May 28, 20262,100.002,150.002,100.002,150.002,150.001.90%223
May 27, 20262,110.002,120.002,100.002,110.002,110.00-0.94%125
May 26, 20262,150.002,150.002,110.002,130.002,130.00-0.47%134
May 22, 20262,160.002,170.002,140.002,140.002,140.00-0.47%207
May 21, 20262,120.002,170.002,110.002,150.002,150.00-399
May 20, 20262,120.002,150.002,120.002,150.002,150.001.90%200
May 19, 20262,090.002,130.002,080.002,110.002,110.001.44%271
May 18, 20262,100.002,120.002,080.002,080.002,080.00-0.95%258
May 15, 20262,110.002,130.002,100.002,100.002,100.00-0.94%190
May 13, 20262,120.002,150.002,110.002,120.002,120.00-0.47%205
May 12, 20262,140.002,160.002,120.002,130.002,130.00-0.93%405
May 11, 20262,080.002,160.002,050.002,150.002,150.003.86%877
May 8, 20262,070.002,100.002,070.002,070.002,070.00-0.48%224
May 7, 20262,120.002,130.002,070.002,080.002,080.00-2.35%367
May 6, 20262,210.002,230.002,110.002,130.002,130.00-4.48%701
May 5, 20262,190.002,240.002,190.002,230.002,230.001.36%640
May 4, 20262,360.002,360.002,140.002,200.002,200.00-7.17%1,692
Apr 30, 20262,360.002,390.002,310.002,370.002,370.001.28%546
Apr 29, 20262,340.002,350.002,330.002,340.002,340.00-190
Apr 28, 20262,340.002,360.002,310.002,340.002,340.00-0.43%630
Apr 27, 20262,320.002,350.002,300.002,350.002,350.001.29%335
Apr 24, 20262,270.002,320.002,260.002,320.002,320.002.65%447
Apr 23, 20262,230.002,270.002,230.002,260.002,260.000.89%231
Apr 22, 20262,210.002,250.002,210.002,240.002,240.000.45%181
Apr 21, 20262,180.002,230.002,180.002,230.002,230.002.29%392
Apr 20, 20262,160.002,180.002,150.002,180.002,180.000.46%185
Apr 17, 20262,180.002,180.002,160.002,170.002,170.00-0.46%152
Apr 16, 20262,200.002,200.002,170.002,180.002,180.00-0.91%127
Apr 15, 20262,220.002,250.002,200.002,200.002,200.00-2.22%209
Apr 14, 20262,200.002,250.002,190.002,250.002,250.000.90%301
Apr 13, 20262,190.002,230.002,180.002,230.002,230.002.29%230
Apr 10, 20262,150.002,200.002,150.002,180.002,180.000.46%226
Apr 9, 20262,160.002,170.002,140.002,170.002,170.000.46%212
Apr 8, 20262,160.002,170.002,150.002,160.002,160.00-0.46%99
Apr 7, 20262,230.002,230.002,170.002,170.002,170.00-2.25%413
Apr 2, 20262,140.002,220.002,140.002,220.002,220.002.78%323
Apr 1, 20262,150.002,160.002,140.002,160.002,160.000.47%167
Mar 31, 20262,150.002,150.002,130.002,150.002,150.00-128
Mar 30, 20262,120.002,150.002,110.002,150.002,150.000.94%157
Mar 27, 20262,140.002,150.002,130.002,130.002,130.00-0.47%28
Mar 26, 20262,140.002,150.002,120.002,140.002,140.00-132
Mar 25, 20262,170.002,170.002,130.002,140.002,140.00-0.93%93
Mar 24, 20262,190.002,190.002,160.002,160.002,160.00-1.82%102
Mar 23, 20262,230.002,230.002,100.002,200.002,200.00-2.65%772
Mar 20, 20262,240.002,260.002,240.002,260.002,260.00-370
Mar 19, 20262,240.002,260.002,220.002,260.002,260.000.89%481
Mar 18, 20262,170.002,240.002,170.002,240.002,240.002.75%350
Mar 17, 20262,130.002,180.002,120.002,180.002,180.002.35%396