Glarner Kantonalbank (SWX:GLKBN)
Switzerland
· Delayed Price · Currency is CHF 20.90
-0.10 (-0.48%)
Dec 5, 2025, 5:30 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | - | - | 956 |
| Dec 4, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 2,258 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 0.96% | 2,631 |
| Dec 2, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.48% | 2,184 |
| Dec 1, 2025 | 21.40 | 21.50 | 20.90 | 20.90 | 20.90 | -2.34% | 12,582 |
| Nov 28, 2025 | 20.60 | 21.50 | 20.60 | 21.40 | 21.40 | 2.88% | 23,328 |
| Nov 27, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | - | 3,074 |
| Nov 26, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 1,661 |
| Nov 25, 2025 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | - | 7,273 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.48% | 1,331 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 2,888 |
| Nov 20, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.48% | 7,486 |
| Nov 19, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | - | 4,446 |
| Nov 18, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 9,436 |
| Nov 17, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 5,322 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 2,976 |
| Nov 13, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 2,857 |
| Nov 12, 2025 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 2,258 |
| Nov 11, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 8,480 |
| Nov 10, 2025 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 3,269 |
| Nov 7, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 7,385 |
| Nov 6, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 8,120 |
| Nov 5, 2025 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 3,528 |
| Nov 4, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 1,078 |
| Nov 3, 2025 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | - | 9,283 |
| Oct 31, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | - | 7,621 |
| Oct 30, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 4,475 |
| Oct 29, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 3,913 |
| Oct 28, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | - | 3,190 |
| Oct 27, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | - | 10,924 |
| Oct 24, 2025 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 6,260 |
| Oct 23, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 15,195 |
| Oct 22, 2025 | 20.80 | 20.90 | 20.60 | 20.70 | 20.70 | -0.48% | 6,560 |
| Oct 21, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 6,975 |
| Oct 20, 2025 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 4,318 |
| Oct 17, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 2,955 |
| Oct 16, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 4,280 |
| Oct 15, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 2,435 |
| Oct 14, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | 2,520 |
| Oct 13, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 1,105 |
| Oct 10, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,294 |
| Oct 9, 2025 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 5,201 |
| Oct 8, 2025 | 21.20 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 16,778 |
| Oct 7, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 6,648 |
| Oct 6, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | - | 5,561 |
| Oct 3, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 8,123 |
| Oct 2, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 2,440 |
| Oct 1, 2025 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 3,302 |
| Sep 30, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 1,442 |
| Sep 29, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 13,981 |
| Sep 26, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 3,581 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -1.40% | 5,001 |
| Sep 24, 2025 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 3,100 |
| Sep 23, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | - | 3,015 |
| Sep 22, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 2,355 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 10,203 |
| Sep 18, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 1,020 |
| Sep 17, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 1,829 |
| Sep 16, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | -0.47% | 7,106 |
| Sep 15, 2025 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 0.47% | 2,544 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.47% | 4,059 |
| Sep 11, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | 8,583 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | 897 |
| Sep 9, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 5,137 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 0.47% | 6,201 |
| Sep 5, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 11,589 |
| Sep 4, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | - | 2,474 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | - | 9,563 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 4,916 |
| Sep 1, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | 0.94% | 4,457 |
| Aug 29, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | - | 2,931 |
| Aug 28, 2025 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | -0.47% | 3,551 |
| Aug 27, 2025 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | 0.95% | 1,337 |
| Aug 26, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 4,229 |
| Aug 25, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 2,327 |
| Aug 22, 2025 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | - | 3,294 |
| Aug 21, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 0.96% | 5,829 |
| Aug 20, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | 0.48% | 2,935 |
| Aug 19, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | 5,936 |
| Aug 18, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | - | 5,642 |
| Aug 15, 2025 | 20.80 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | 11,834 |
| Aug 14, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 8,798 |
| Aug 13, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | - | 9,008 |
| Aug 12, 2025 | 21.30 | 21.30 | 20.90 | 21.00 | 21.00 | -1.41% | 16,574 |
| Aug 11, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | - | 4,633 |
| Aug 8, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | - | 3,061 |
| Aug 7, 2025 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,595 |
| Aug 6, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 384 |
| Aug 5, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 2,425 |
| Aug 4, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 4,010 |
| Jul 31, 2025 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 9,214 |
| Jul 30, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 2,160 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 1,590 |
| Jul 28, 2025 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 3,350 |
| Jul 25, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 2,903 |
| Jul 24, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | - | 8,261 |
| Jul 23, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 7,306 |
| Jul 22, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 2,736 |
| Jul 21, 2025 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | -0.46% | 9,965 |
| Jul 18, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 214 |