Glarner Kantonalbank (SWX:GLKBN)
Switzerland
· Delayed Price · Currency is CHF 23.20
-1.70 (-6.83%)
Apr 28, 2026, 5:30 PM CET
Glarner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.50 | 24.20 | 23.20 | 23.20 | 23.20 | -6.83% | 34,123 |
| Apr 27, 2026 | 24.70 | 25.00 | 24.60 | 24.90 | 23.90 | 1.22% | 10,026 |
| Apr 24, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 23.61 | -0.81% | 5,183 |
| Apr 23, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 23.80 | -0.80% | 10,126 |
| Apr 22, 2026 | 24.90 | 25.10 | 24.70 | 25.00 | 24.00 | 1.21% | 14,263 |
| Apr 21, 2026 | 25.50 | 25.80 | 24.70 | 24.70 | 23.71 | -3.14% | 21,327 |
| Apr 20, 2026 | 25.30 | 25.90 | 25.20 | 25.50 | 24.48 | 1.59% | 30,794 |
| Apr 17, 2026 | 24.60 | 25.40 | 24.50 | 25.10 | 24.09 | 1.62% | 30,400 |
| Apr 16, 2026 | 25.00 | 25.10 | 24.60 | 24.70 | 23.71 | -1.20% | 8,957 |
| Apr 15, 2026 | 24.80 | 25.10 | 24.70 | 25.00 | 24.00 | - | 13,316 |
| Apr 14, 2026 | 24.90 | 25.10 | 24.70 | 25.00 | 24.00 | 0.81% | 12,956 |
| Apr 13, 2026 | 24.60 | 24.80 | 24.20 | 24.80 | 23.80 | 1.22% | 9,638 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.30 | 24.50 | 23.52 | -0.41% | 12,064 |
| Apr 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 23.61 | - | 4,505 |
| Apr 8, 2026 | 24.50 | 24.60 | 24.20 | 24.60 | 23.61 | 1.65% | 6,032 |
| Apr 7, 2026 | 24.30 | 24.90 | 24.10 | 24.20 | 23.23 | - | 12,120 |
| Apr 2, 2026 | 24.40 | 24.40 | 23.80 | 24.20 | 23.23 | -0.82% | 6,662 |
| Apr 1, 2026 | 23.90 | 24.50 | 23.90 | 24.40 | 23.42 | 2.09% | 17,924 |
| Mar 31, 2026 | 23.70 | 24.10 | 23.20 | 23.90 | 22.94 | 1.70% | 14,726 |
| Mar 30, 2026 | 23.10 | 23.80 | 23.10 | 23.50 | 22.56 | 1.29% | 6,987 |
| Mar 27, 2026 | 23.40 | 23.40 | 22.90 | 23.20 | 22.27 | -0.43% | 7,896 |
| Mar 26, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 22.36 | -0.85% | 7,022 |
| Mar 25, 2026 | 23.50 | 23.70 | 23.20 | 23.50 | 22.56 | - | 4,382 |
| Mar 24, 2026 | 23.30 | 23.50 | 22.90 | 23.50 | 22.56 | 1.73% | 9,878 |
| Mar 23, 2026 | 23.20 | 23.30 | 22.70 | 23.10 | 22.17 | -0.43% | 13,470 |
| Mar 20, 2026 | 23.00 | 23.40 | 22.90 | 23.20 | 22.27 | - | 13,433 |
| Mar 19, 2026 | 23.50 | 23.70 | 23.10 | 23.20 | 22.27 | -2.11% | 11,092 |
| Mar 18, 2026 | 23.70 | 23.90 | 23.50 | 23.70 | 22.75 | 0.85% | 6,503 |
| Mar 17, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 22.56 | 1.73% | 8,383 |
| Mar 16, 2026 | 23.00 | 23.20 | 22.90 | 23.10 | 22.17 | 0.43% | 7,177 |
| Mar 13, 2026 | 22.90 | 23.30 | 22.90 | 23.00 | 22.08 | - | 10,876 |
| Mar 12, 2026 | 23.10 | 23.30 | 23.00 | 23.00 | 22.08 | -0.86% | 4,522 |
| Mar 11, 2026 | 23.10 | 23.30 | 23.00 | 23.20 | 22.27 | - | 6,151 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 22.27 | -0.43% | 5,776 |
| Mar 9, 2026 | 23.80 | 23.80 | 23.20 | 23.30 | 22.36 | -1.69% | 7,206 |
| Mar 6, 2026 | 23.80 | 23.90 | 23.70 | 23.70 | 22.75 | -0.84% | 4,196 |
| Mar 5, 2026 | 24.00 | 24.30 | 23.80 | 23.90 | 22.94 | -0.42% | 4,137 |
| Mar 4, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 23.04 | 0.42% | 8,581 |
| Mar 3, 2026 | 24.30 | 24.30 | 23.60 | 23.90 | 22.94 | -1.65% | 14,209 |
| Mar 2, 2026 | 24.30 | 24.40 | 23.90 | 24.30 | 23.32 | -1.62% | 14,866 |
| Feb 27, 2026 | 24.20 | 24.70 | 24.20 | 24.70 | 23.71 | 1.65% | 16,268 |
| Feb 26, 2026 | 23.80 | 24.60 | 23.80 | 24.30 | 23.32 | 2.10% | 14,926 |
| Feb 25, 2026 | 23.30 | 23.80 | 23.20 | 23.80 | 22.84 | 1.71% | 9,164 |
| Feb 24, 2026 | 23.30 | 23.50 | 23.20 | 23.40 | 22.46 | 1.30% | 12,949 |
| Feb 23, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 22.17 | 0.43% | 24,154 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 22.08 | - | 7,314 |
| Feb 19, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 22.08 | 0.88% | 12,571 |
| Feb 18, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 21.88 | - | 16,315 |
| Feb 17, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 21.88 | 0.44% | 11,111 |
| Feb 16, 2026 | 22.70 | 22.70 | 22.60 | 22.70 | 21.79 | 0.44% | 6,226 |
| Feb 13, 2026 | 22.50 | 22.70 | 22.50 | 22.60 | 21.69 | 1.35% | 14,662 |
| Feb 12, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 21.40 | -0.89% | 13,000 |
| Feb 11, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 21.60 | -0.44% | 5,917 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 21.69 | -0.88% | 13,117 |
| Feb 9, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 21.88 | 0.88% | 9,679 |
| Feb 6, 2026 | 22.50 | 22.70 | 22.40 | 22.60 | 21.69 | 0.44% | 4,902 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 21.60 | 0.90% | 8,042 |
| Feb 4, 2026 | 22.20 | 22.40 | 22.20 | 22.30 | 21.40 | 1.36% | 8,273 |
| Feb 3, 2026 | 22.00 | 22.30 | 22.00 | 22.00 | 21.12 | - | 15,959 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 21.12 | - | 5,272 |
| Jan 30, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.12 | 0.46% | 6,563 |
| Jan 29, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.02 | 0.46% | 7,467 |
| Jan 28, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 20.92 | 0.46% | 8,318 |
| Jan 27, 2026 | 21.50 | 21.70 | 21.40 | 21.70 | 20.83 | 0.93% | 19,750 |
| Jan 26, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 20.64 | 0.47% | 9,518 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 20.54 | -0.47% | 16,071 |
| Jan 22, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 20.64 | - | 18,758 |
| Jan 21, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 20.64 | - | 15,136 |
| Jan 20, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 20.64 | 0.47% | 9,029 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 20.54 | -0.47% | 4,606 |
| Jan 16, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 20.64 | - | 9,875 |
| Jan 15, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 20.64 | 0.47% | 5,629 |
| Jan 14, 2026 | 21.40 | 21.50 | 21.40 | 21.40 | 20.54 | -0.47% | 4,757 |
| Jan 13, 2026 | 21.40 | 21.60 | 21.40 | 21.50 | 20.64 | - | 4,002 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 20.64 | - | 7,242 |
| Jan 9, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 20.64 | -1.83% | 18,533 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.02 | -0.45% | 4,548 |
| Jan 7, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 21.12 | - | 12,169 |
| Jan 6, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 21.12 | 0.92% | 10,135 |
| Jan 5, 2026 | 21.30 | 21.80 | 21.10 | 21.80 | 20.92 | 3.32% | 9,893 |
| Dec 30, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 20.25 | 0.48% | 6,068 |
| Dec 29, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 20.16 | - | 12,460 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 20.16 | - | 5,011 |
| Dec 22, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 20.16 | - | 3,967 |
| Dec 19, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 20.16 | - | 6,086 |
| Dec 18, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.16 | 0.96% | 1,079 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 19.96 | - | 1,383 |
| Dec 16, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 19.96 | -0.95% | 5,251 |
| Dec 15, 2025 | 21.00 | 21.00 | 20.70 | 21.00 | 20.16 | 0.48% | 4,595 |
| Dec 12, 2025 | 21.10 | 21.10 | 20.50 | 20.90 | 20.06 | -0.48% | 17,752 |
| Dec 11, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 20.16 | - | 4,171 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 20.16 | - | 2,717 |
| Dec 9, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 20.16 | - | 2,467 |
| Dec 8, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 20.16 | 0.48% | 1,726 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.06 | -0.48% | 2,628 |
| Dec 4, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.16 | - | 2,258 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 20.16 | 0.96% | 2,631 |
| Dec 2, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 19.96 | -0.48% | 2,184 |
| Dec 1, 2025 | 21.40 | 21.50 | 20.90 | 20.90 | 20.06 | -2.34% | 12,582 |
| Nov 28, 2025 | 20.60 | 21.50 | 20.60 | 21.40 | 20.54 | 2.88% | 23,328 |