Skip to main content
Graubündner Kantonalbank (SWX:GRKP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,340.00
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET

Graubündner Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 20262,060.002,130.002,060.002,130.002,130.003.90%177
Mar 13, 20262,120.002,120.002,050.002,050.002,050.00-5.53%169
Mar 12, 20262,150.002,180.002,150.002,170.002,122.501.40%290
Mar 11, 20262,090.002,150.002,090.002,140.002,093.162.88%251
Mar 10, 20262,120.002,130.002,080.002,080.002,034.47-2.35%159
Mar 9, 20262,090.002,130.002,080.002,130.002,083.381.43%332
Mar 6, 20262,090.002,130.002,090.002,100.002,054.030.48%317
Mar 5, 20262,070.002,090.002,050.002,090.002,044.250.97%331
Mar 4, 20262,080.002,080.002,060.002,070.002,024.69-583
Mar 3, 20262,090.002,110.002,070.002,070.002,024.69-1.90%108
Mar 2, 20262,060.002,110.002,060.002,110.002,063.811.93%227
Feb 27, 20262,100.002,100.002,070.002,070.002,024.69-1.90%181
Feb 26, 20262,070.002,110.002,070.002,110.002,063.811.44%163
Feb 25, 20262,070.002,080.002,060.002,080.002,034.470.48%153
Feb 24, 20262,030.002,070.002,000.002,070.002,024.691.97%212
Feb 23, 20262,040.002,040.002,010.002,030.001,985.56-1.93%229
Feb 20, 20262,070.002,080.002,040.002,070.002,024.69-0.48%89
Feb 19, 20262,080.002,080.002,060.002,080.002,034.47-121
Feb 18, 20262,100.002,100.002,070.002,080.002,034.47-1.89%113
Feb 17, 20262,090.002,120.002,090.002,120.002,073.590.95%86
Feb 16, 20262,120.002,120.002,100.002,100.002,054.03-0.94%85
Feb 13, 20262,110.002,120.002,080.002,120.002,073.590.95%168
Feb 12, 20262,080.002,100.002,070.002,100.002,054.030.48%149
Feb 11, 20262,050.002,090.002,050.002,090.002,044.250.97%203
Feb 10, 20262,030.002,070.002,020.002,070.002,024.692.48%1,147
Feb 9, 20262,050.002,050.002,020.002,020.001,975.78-1.46%292
Feb 6, 20262,050.002,050.002,030.002,050.002,005.13-0.49%95
Feb 5, 20262,110.002,110.002,050.002,060.002,014.91-2.37%162
Feb 4, 20262,020.002,110.002,020.002,110.002,063.812.93%192
Feb 3, 20262,020.002,050.002,010.002,050.002,005.130.99%197
Feb 2, 20262,020.002,030.002,000.002,030.001,985.560.50%237
Jan 30, 20262,000.002,020.002,000.002,020.001,975.780.50%134
Jan 29, 20261,990.002,030.001,990.002,010.001,966.00-0.50%147
Jan 28, 20261,995.002,020.001,995.002,020.001,975.781.00%87
Jan 27, 20261,970.002,000.001,970.002,000.001,956.221.78%259
Jan 26, 20261,975.001,980.001,955.001,965.001,921.99-0.51%98
Jan 23, 20261,955.001,980.001,955.001,975.001,931.770.25%169
Jan 22, 20261,955.001,970.001,945.001,970.001,926.881.03%229
Jan 21, 20261,960.001,960.001,940.001,950.001,907.32-0.51%113
Jan 20, 20261,950.001,960.001,940.001,960.001,917.100.26%144
Jan 19, 20261,920.001,970.001,915.001,955.001,912.210.77%186
Jan 16, 20261,875.001,940.001,875.001,940.001,897.532.65%305
Jan 15, 20261,875.001,890.001,865.001,890.001,848.630.53%327
Jan 14, 20261,885.001,890.001,875.001,880.001,838.85-75
Jan 13, 20261,890.001,890.001,875.001,880.001,838.85-0.53%145
Jan 12, 20261,880.001,890.001,870.001,890.001,848.630.53%180
Jan 9, 20261,860.001,880.001,860.001,880.001,838.850.80%141
Jan 8, 20261,845.001,865.001,840.001,865.001,824.180.81%196
Jan 7, 20261,850.001,860.001,840.001,850.001,809.50-253
Jan 6, 20261,840.001,850.001,835.001,850.001,809.50-0.27%91
Jan 5, 20261,835.001,855.001,835.001,855.001,814.401.09%244
Dec 30, 20251,845.001,845.001,825.001,835.001,794.83-0.54%110
Dec 29, 20251,845.001,850.001,835.001,845.001,804.61-101
Dec 23, 20251,845.001,850.001,835.001,845.001,804.61-119
Dec 22, 20251,830.001,845.001,825.001,845.001,804.610.82%149
Dec 19, 20251,800.001,830.001,800.001,830.001,789.940.27%179
Dec 18, 20251,800.001,825.001,790.001,825.001,785.050.55%242
Dec 17, 20251,810.001,815.001,790.001,815.001,775.270.55%217
Dec 16, 20251,800.001,805.001,775.001,805.001,765.49-0.28%288
Dec 15, 20251,800.001,810.001,780.001,810.001,770.38-377
Dec 12, 20251,810.001,810.001,795.001,810.001,770.38-172
Dec 11, 20251,815.001,815.001,795.001,810.001,770.38-0.28%253
Dec 10, 20251,810.001,815.001,800.001,815.001,775.27-147
Dec 9, 20251,815.001,815.001,800.001,815.001,775.27-116
Dec 8, 20251,805.001,815.001,790.001,815.001,775.27-204
Dec 5, 20251,800.001,815.001,795.001,815.001,775.270.28%151
Dec 4, 20251,795.001,810.001,790.001,810.001,770.380.56%161
Dec 3, 20251,805.001,805.001,795.001,800.001,760.60-0.55%121
Dec 2, 20251,790.001,810.001,790.001,810.001,770.38-298
Dec 1, 20251,810.001,810.001,785.001,810.001,770.38-75
Nov 28, 20251,805.001,810.001,805.001,810.001,770.380.28%212