Glarner Kantonalbank (SWX:GLKBN)
Switzerland
· Delayed Price · Currency is CHF 23.70
-0.20 (-0.84%)
At close: Mar 6, 2026
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.80 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 4,196 |
| Mar 5, 2026 | 24.00 | 24.30 | 23.80 | 23.90 | 23.90 | -0.42% | 4,137 |
| Mar 4, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 8,581 |
| Mar 3, 2026 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | -1.65% | 14,209 |
| Mar 2, 2026 | 24.30 | 24.40 | 23.90 | 24.30 | 24.30 | -1.62% | 14,866 |
| Feb 27, 2026 | 24.20 | 24.70 | 24.20 | 24.70 | 24.70 | 1.65% | 16,268 |
| Feb 26, 2026 | 23.80 | 24.60 | 23.80 | 24.30 | 24.30 | 2.10% | 14,926 |
| Feb 25, 2026 | 23.30 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 9,164 |
| Feb 24, 2026 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | 1.30% | 12,949 |
| Feb 23, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 24,154 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 7,314 |
| Feb 19, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 12,571 |
| Feb 18, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - | 16,315 |
| Feb 17, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 11,111 |
| Feb 16, 2026 | 22.70 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 6,226 |
| Feb 13, 2026 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 1.35% | 14,662 |
| Feb 12, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -0.89% | 13,000 |
| Feb 11, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 5,917 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 13,117 |
| Feb 9, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 0.88% | 9,679 |
| Feb 6, 2026 | 22.50 | 22.70 | 22.40 | 22.60 | 22.60 | 0.44% | 4,902 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | 8,042 |
| Feb 4, 2026 | 22.20 | 22.40 | 22.20 | 22.30 | 22.30 | 1.36% | 8,273 |
| Feb 3, 2026 | 22.00 | 22.30 | 22.00 | 22.00 | 22.00 | - | 15,959 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 5,272 |
| Jan 30, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | 6,563 |
| Jan 29, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 7,467 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 8,318 |
| Jan 27, 2026 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 19,750 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | 0.47% | 9,518 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.47% | 16,071 |
| Jan 22, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 18,758 |
| Jan 21, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | - | 15,136 |
| Jan 20, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 9,029 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 4,606 |
| Jan 16, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 9,875 |
| Jan 15, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 5,629 |
| Jan 14, 2026 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 4,757 |
| Jan 13, 2026 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | - | 4,002 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | - | 7,242 |
| Jan 9, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 18,533 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 4,548 |
| Jan 7, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | - | 12,169 |
| Jan 6, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 10,135 |
| Jan 5, 2026 | 21.30 | 21.80 | 21.10 | 21.80 | 21.80 | 3.32% | 9,893 |
| Dec 30, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 6,068 |
| Dec 29, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 12,460 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 5,011 |
| Dec 22, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 3,967 |
| Dec 19, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 6,086 |
| Dec 18, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 1,079 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 1,383 |
| Dec 16, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | -0.95% | 5,251 |
| Dec 15, 2025 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 4,595 |
| Dec 12, 2025 | 21.10 | 21.10 | 20.50 | 20.90 | 20.90 | -0.48% | 17,752 |
| Dec 11, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 4,171 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 2,717 |
| Dec 9, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 2,467 |
| Dec 8, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 1,726 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 2,628 |
| 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 |