Glarner Kantonalbank - 0QV3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.8	20.8	20.8	20.8	20.8	1,367
August 13, 2025	21	21	21	21	21	40
August 06, 2025	21.2	21.2	21.2	21.2	21.2	1,084
August 04, 2025	21.4	21.4	21.4	21.4	21.4	28
July 31, 2025	21.45	21.4	21.4	21.45	21.35	90
July 30, 2025	21.4	21.4	21.4	21.4	21.4	352
July 28, 2025	21.5	21.5	21.5	21.5	21.5	283
July 24, 2025	21.5	21.5	21.5	21.5	21.5	801
July 23, 2025	21.5	21.5	21.5	21.5	21.5	200
July 21, 2025	21.4	21.4	21.4	21.4	21.4	3,272
July 18, 2025	21.6	21.6	21.6	21.6	21.6	500
July 15, 2025	21.7	21.7	21.7	21.7	21.7	103
July 11, 2025	21.7	21.7	21.7	21.7	21.7	159
July 10, 2025	21.7	21.7	21.7	21.7	21.7	131
July 08, 2025	21.7	21.7	21.7	21.7	21.7	300
July 02, 2025	21.7	21.7	21.7	21.7	21.7	5
June 20, 2025	21.4	21.2	21.2	21.4	21.2	335
June 18, 2025	21.4	21.4	21.4	21.4	21.4	1
June 11, 2025	21.4	21.4	21.4	21.4	21.4	50
June 10, 2025	21.7	21.5	21.5	21.7	21.5	218
June 02, 2025	21.6	21.6	21.6	21.6	21.6	1,000
May 30, 2025	21.4	21.4	21.4	21.5	21.4	1,548
May 28, 2025	21.5	21.5	21.5	21.5	21.5	1,600
May 23, 2025	21.5	21.5	21.5	21.5	21.5	136
May 22, 2025	21.4	21.4	21.4	21.4	21.4	848
May 20, 2025	21.6	21.45	21.45	21.6	21.45	2,010
May 19, 2025	21.5	21.5	21.5	21.5	21.5	450
May 15, 2025	21.5	21.5	21.5	21.5	21.5	84
May 14, 2025	21.7	21.8	21.8	21.8	21.7	306
May 13, 2025	21.8	21.8	21.8	21.8	21.8	423
May 12, 2025	21.8	21.8	21.8	21.8	21.8	92
May 07, 2025	22.1	22.1	22.1	22.1	22.1	214
May 05, 2025	22.1	22.1	22.1	22.1	22.1	61
May 02, 2025	22.2	22.2	22.2	22.2	22.2	24
April 30, 2025	22	22	22	22	22	2
April 29, 2025	21.7	21.8	21.8	21.8	21.7	71
April 25, 2025	22	22	22	22	22	289
April 24, 2025	22.3	22.2	22.2	22.3	22.2	665
April 23, 2025	22.5	22.5	22.5	22.5	22.5	4
April 22, 2025	22.7	22.7	22.7	22.7	22.7	200

Glarner Kantonalbank (0QV3.L) LSE