Glarner Kantonalbank GLKBN
SIX · Switzerland · Finance
CHF 25.50-0.30 (-1.16%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 25.80 | 0.00% | CHF 26.00 | CHF 26.00 | CHF 25.80 | 1.61K |
| 2026-09-29 | CHF 25.80 | -1.53% | CHF 26.20 | CHF 26.20 | CHF 25.70 | 1.89K |
| 2026-09-28 | CHF 26.20 | -0.76% | CHF 26.40 | CHF 26.70 | CHF 26.00 | 6.05K |
| 2026-09-25 | CHF 26.40 | +2.33% | CHF 25.80 | CHF 26.60 | CHF 25.70 | 24.71K |
| 2026-09-24 | CHF 25.80 | +0.78% | CHF 25.50 | CHF 25.80 | CHF 25.40 | 4.87K |
| 2026-09-23 | CHF 25.60 | +0.39% | CHF 25.50 | CHF 25.80 | CHF 25.50 | 2.81K |
| 2026-09-22 | CHF 25.50 | 0.00% | CHF 25.50 | CHF 25.70 | CHF 25.40 | 4.69K |
| 2026-09-21 | CHF 25.50 | -1.54% | CHF 25.60 | CHF 25.80 | CHF 25.50 | 5.59K |
| 2026-09-18 | CHF 25.90 | +0.78% | CHF 25.70 | CHF 25.90 | CHF 25.60 | 9.58K |
| 2026-09-17 | CHF 25.70 | +0.39% | CHF 25.70 | CHF 25.80 | CHF 25.60 | 1.13K |
| 2026-09-16 | CHF 25.60 | -0.39% | CHF 25.80 | CHF 25.80 | CHF 25.60 | 3.06K |
| 2026-09-15 | CHF 25.70 | +0.39% | CHF 25.50 | CHF 25.80 | CHF 25.50 | 4.15K |
| 2026-09-14 | CHF 25.60 | -1.16% | CHF 25.80 | CHF 25.80 | CHF 25.60 | 4.84K |
| 2026-09-11 | CHF 25.90 | +1.17% | CHF 25.70 | CHF 26.00 | CHF 25.60 | 7.06K |
| 2026-09-10 | CHF 25.60 | -0.39% | CHF 25.60 | CHF 25.80 | CHF 25.60 | 1.99K |
| 2026-09-09 | CHF 25.70 | 0.00% | CHF 25.90 | CHF 25.90 | CHF 25.60 | 6.12K |
| 2026-09-08 | CHF 25.70 | 0.00% | CHF 25.60 | CHF 25.90 | CHF 25.50 | 6.26K |
| 2026-09-07 | CHF 25.70 | +0.39% | CHF 25.60 | CHF 25.80 | CHF 25.50 | 4.52K |
| 2026-09-04 | CHF 25.60 | 0.00% | CHF 25.60 | CHF 25.80 | CHF 25.50 | 4.51K |
| 2026-09-03 | CHF 25.60 | +0.39% | CHF 25.60 | CHF 25.80 | CHF 25.60 | 3.49K |
| 2026-09-02 | CHF 25.50 | 0.00% | CHF 25.50 | CHF 25.70 | CHF 25.50 | 3.77K |
| 2026-09-01 | CHF 25.50 | -0.78% | CHF 25.70 | CHF 25.90 | CHF 25.50 | 2.97K |
| 2026-08-31 | CHF 25.70 | -0.39% | CHF 25.80 | CHF 25.80 | CHF 25.70 | 507 |
| 2026-08-28 | CHF 25.80 | +0.39% | CHF 25.70 | CHF 25.90 | CHF 25.60 | 4.38K |
| 2026-08-27 | CHF 25.70 | +0.78% | CHF 25.50 | CHF 25.70 | CHF 25.40 | 6.11K |
| 2026-08-26 | CHF 25.50 | -0.39% | CHF 25.40 | CHF 25.60 | CHF 25.30 | 8.37K |
| 2026-08-25 | CHF 25.60 | +1.19% | CHF 25.10 | CHF 25.60 | CHF 25.00 | 12.02K |
| 2026-08-24 | CHF 25.30 | +0.40% | CHF 25.20 | CHF 25.40 | CHF 25.10 | 4.35K |
| 2026-08-21 | CHF 25.20 | -0.79% | CHF 25.40 | CHF 25.40 | CHF 25.00 | 5.87K |
| 2026-08-20 | CHF 25.40 | +0.79% | CHF 25.20 | CHF 25.40 | CHF 25.20 | 4.49K |
| 2026-08-19 | CHF 25.20 | -0.40% | CHF 25.40 | CHF 25.50 | CHF 25.20 | 3.43K |
| 2026-08-18 | CHF 25.30 | 0.00% | CHF 25.30 | CHF 25.40 | CHF 25.20 | 3.49K |
| 2026-08-17 | CHF 25.30 | -0.39% | CHF 25.40 | CHF 25.40 | CHF 25.10 | 3.55K |
| 2026-08-14 | CHF 25.40 | +0.79% | CHF 25.20 | CHF 25.40 | CHF 25.10 | 4.68K |
| 2026-08-13 | CHF 25.20 | +0.80% | CHF 25.10 | CHF 25.30 | CHF 25.00 | 4.33K |
| 2026-08-12 | CHF 25.00 | -1.19% | CHF 25.30 | CHF 25.30 | CHF 25.00 | 8.48K |
| 2026-08-11 | CHF 25.30 | +0.80% | CHF 25.40 | CHF 25.40 | CHF 25.00 | 4.80K |
| 2026-08-10 | CHF 25.10 | 0.00% | CHF 25.20 | CHF 25.20 | CHF 25.00 | 3.72K |
| 2026-08-07 | CHF 25.10 | 0.00% | CHF 25.10 | CHF 25.20 | CHF 25.00 | 577 |
| 2026-08-06 | CHF 25.10 | 0.00% | CHF 25.00 | CHF 25.20 | CHF 25.00 | 1.28K |
| 2026-08-05 | CHF 25.10 | -0.40% | CHF 25.20 | CHF 25.30 | CHF 25.00 | 2.03K |
| 2026-08-04 | CHF 25.20 | 0.00% | CHF 25.20 | CHF 25.40 | CHF 25.20 | 3.90K |
| 2026-08-03 | CHF 25.20 | 0.00% | CHF 25.30 | CHF 25.30 | CHF 25.10 | 4.00K |
| 2026-07-31 | CHF 25.20 | -0.40% | CHF 25.10 | CHF 25.40 | CHF 25.00 | 4.80K |
| 2026-07-30 | CHF 25.30 | +0.40% | CHF 25.10 | CHF 25.30 | CHF 25.10 | 953 |
| 2026-07-29 | CHF 25.20 | -0.79% | CHF 25.20 | CHF 25.60 | CHF 25.00 | 12.62K |
| 2026-07-28 | CHF 25.40 | +0.40% | CHF 25.30 | CHF 25.40 | CHF 25.20 | 4.12K |
| 2026-07-27 | CHF 25.30 | 0.00% | CHF 25.20 | CHF 25.70 | CHF 25.10 | 10.87K |
| 2026-07-24 | CHF 25.30 | +2.85% | CHF 24.60 | CHF 25.70 | CHF 24.60 | 14.82K |
| 2026-07-23 | CHF 24.60 | -1.60% | CHF 25.00 | CHF 25.00 | CHF 24.60 | 3.13K |
| 2026-07-22 | CHF 25.00 | -0.40% | CHF 25.10 | CHF 25.40 | CHF 25.00 | 5.05K |
| 2026-07-21 | CHF 25.10 | 0.00% | CHF 25.00 | CHF 25.20 | CHF 25.00 | 4.14K |
| 2026-07-20 | CHF 25.10 | +2.03% | CHF 24.50 | CHF 25.20 | CHF 24.50 | 12.68K |
| 2026-07-17 | CHF 24.60 | 0.00% | CHF 24.50 | CHF 24.70 | CHF 24.50 | 3.48K |
| 2026-07-16 | CHF 24.60 | +2.93% | CHF 23.80 | CHF 24.80 | CHF 23.80 | 17.61K |
| 2026-07-15 | CHF 23.90 | 0.00% | CHF 23.90 | CHF 24.00 | CHF 23.70 | 2.83K |
| 2026-07-14 | CHF 23.90 | 0.00% | CHF 23.90 | CHF 24.00 | CHF 23.60 | 2.62K |
| 2026-07-13 | CHF 23.90 | -0.42% | CHF 23.90 | CHF 24.00 | CHF 23.70 | 2.38K |
| 2026-07-10 | CHF 24.00 | +1.69% | CHF 23.50 | CHF 24.00 | CHF 23.50 | 5.12K |
| 2026-07-09 | CHF 23.60 | -0.42% | CHF 23.70 | CHF 23.80 | CHF 23.50 | 1.71K |
| 2026-07-08 | CHF 23.70 | -1.25% | CHF 23.90 | CHF 24.00 | CHF 23.70 | 2.17K |
| 2026-07-07 | CHF 24.00 | 0.00% | CHF 23.80 | CHF 24.40 | CHF 23.80 | 7.72K |
| 2026-07-06 | CHF 24.00 | 0.00% | CHF 23.90 | CHF 24.00 | CHF 23.80 | 4.54K |
| 2026-07-03 | CHF 24.00 | 0.00% | CHF 24.00 | CHF 24.00 | CHF 24.00 | 322 |
| 2026-07-02 | CHF 24.00 | +1.69% | CHF 23.60 | CHF 24.00 | CHF 23.60 | 5.73K |
| 2026-07-01 | CHF 23.60 | -0.42% | CHF 23.60 | CHF 23.60 | CHF 23.40 | 2.75K |
| 2026-06-30 | CHF 23.70 | -0.42% | CHF 23.90 | CHF 23.90 | CHF 23.60 | 3.73K |
| 2026-06-29 | CHF 23.80 | +0.85% | CHF 23.60 | CHF 23.80 | CHF 23.60 | 752 |
| 2026-06-26 | CHF 23.60 | +0.43% | CHF 23.50 | CHF 23.60 | CHF 23.30 | 5.78K |
| 2026-06-25 | CHF 23.50 | -0.42% | CHF 23.60 | CHF 23.70 | CHF 23.50 | 1.72K |
| 2026-06-24 | CHF 23.60 | -1.26% | CHF 23.70 | CHF 23.90 | CHF 23.50 | 8.31K |
| 2026-06-23 | CHF 23.90 | 0.00% | CHF 23.70 | CHF 23.90 | CHF 23.60 | 1.18K |
| 2026-06-22 | CHF 23.90 | -0.42% | CHF 24.10 | CHF 24.10 | CHF 23.80 | 3.66K |
| 2026-06-19 | CHF 24.00 | +1.69% | CHF 23.70 | CHF 24.10 | CHF 23.50 | 9.48K |
| 2026-06-18 | CHF 23.60 | -0.42% | CHF 23.60 | CHF 24.00 | CHF 23.50 | 5.31K |
| 2026-06-17 | CHF 23.70 | 0.00% | CHF 23.80 | CHF 23.80 | CHF 23.50 | 2.84K |
| 2026-06-16 | CHF 23.70 | -0.84% | CHF 24.00 | CHF 24.00 | CHF 23.70 | 3.40K |
| 2026-06-15 | CHF 23.90 | +0.42% | CHF 23.90 | CHF 24.10 | CHF 23.60 | 10.06K |
| 2026-06-12 | CHF 23.80 | 0.00% | CHF 24.00 | CHF 24.10 | CHF 23.80 | 5.20K |
| 2026-06-11 | CHF 23.80 | +0.85% | CHF 23.50 | CHF 24.00 | CHF 23.50 | 13.35K |
| 2026-06-10 | CHF 23.60 | +0.43% | CHF 23.60 | CHF 23.80 | CHF 23.40 | 7.81K |
| 2026-06-09 | CHF 23.50 | +0.43% | CHF 23.50 | CHF 23.60 | CHF 23.40 | 2.91K |
| 2026-06-08 | CHF 23.40 | 0.00% | CHF 23.50 | CHF 23.50 | CHF 23.10 | 8.88K |
| 2026-06-05 | CHF 23.40 | +0.43% | CHF 23.40 | CHF 23.50 | CHF 23.30 | 1.46K |
| 2026-06-04 | CHF 23.30 | +0.43% | CHF 23.30 | CHF 23.30 | CHF 23.00 | 3.41K |
| 2026-06-03 | CHF 23.20 | -0.43% | CHF 23.40 | CHF 23.60 | CHF 23.10 | 7.23K |
| 2026-06-02 | CHF 23.30 | 0.00% | CHF 23.40 | CHF 23.50 | CHF 23.30 | 5.10K |
| 2026-06-01 | CHF 23.30 | -0.85% | CHF 23.50 | CHF 23.50 | CHF 23.30 | 11.17K |
| 2026-05-29 | CHF 23.50 | +1.29% | CHF 23.30 | CHF 23.60 | CHF 23.30 | 4.60K |
| 2026-05-28 | CHF 23.20 | +0.43% | CHF 23.00 | CHF 23.30 | CHF 23.00 | 4.25K |