Glarner Kantonalbank - GLKBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.9	20.7	20.7	20.9	20.6	5,643
August 15, 2025	20.8	20.7	20.7	21.1	20.7	11,874
August 14, 2025	21	20.8	20.8	21	20.8	8,798
August 13, 2025	21.2	21	21	21.2	20.9	9,009
August 12, 2025	21.3	21	21	21.3	20.9	16,574
August 11, 2025	21.2	21.3	21.3	21.3	21.1	4,635
August 08, 2025	21.3	21.3	21.3	21.3	21.2	3,063
August 07, 2025	21.2	21.3	21.3	21.4	21.2	1,595
August 06, 2025	21.4	21.3	21.3	21.4	21.2	490
August 05, 2025	21.4	21.3	21.3	21.4	21.3	2,925
August 04, 2025	21.3	21.4	21.4	21.4	21.2	4,010
July 31, 2025	21.3	21.3	21.3	21.5	21.3	9,215
July 30, 2025	21.4	21.4	21.4	21.4	21.3	2,160
July 29, 2025	21.4	21.3	21.3	21.4	21.3	1,590
July 28, 2025	21.4	21.4	21.4	21.5	21.3	3,350
July 25, 2025	21.5	21.3	21.3	21.5	21.3	2,908
July 24, 2025	21.5	21.4	21.4	21.5	21.4	8,261
July 23, 2025	21.5	21.4	21.4	21.5	21.4	7,307
July 22, 2025	21.5	21.5	21.5	21.5	21.4	2,736
July 21, 2025	21.6	21.5	21.5	21.6	21.3	9,995
July 18, 2025	21.5	21.6	21.6	21.6	21.5	214
July 17, 2025	21.7	21.5	21.5	21.7	21.4	12,196
July 16, 2025	21.6	21.7	21.7	21.7	21.5	6,221
July 15, 2025	21.6	21.5	21.5	21.7	21.5	5,691
July 14, 2025	21.5	21.6	21.6	21.7	21.5	2,049
July 11, 2025	21.7	21.7	21.7	21.7	21.5	13,725
July 10, 2025	21.6	21.6	21.6	21.7	21.6	4,542
July 09, 2025	21.6	21.7	21.7	21.7	21.6	9,268
July 08, 2025	21.7	21.7	21.7	21.7	21.6	1,908
July 07, 2025	21.4	21.7	21.7	22	21.3	13,056
July 04, 2025	21.6	21.5	21.5	21.7	21.5	1,357
July 03, 2025	21.7	21.5	21.5	21.7	21.5	1,959
July 02, 2025	21.4	21.6	21.6	21.7	21.4	6,649
July 01, 2025	21.4	21.3	21.3	21.4	21.3	2,134
June 30, 2025	21.3	21.4	21.4	21.4	21.3	396
June 27, 2025	21.4	21.2	21.2	21.4	21	4,631
June 26, 2025	21.4	21.3	21.3	21.4	21.3	887
June 25, 2025	21.3	21.3	21.3	21.4	21	7,992
June 24, 2025	21.2	21.3	21.3	21.3	21.2	1,354
June 23, 2025	21.3	21.2	21.2	21.3	21.1	3,980
June 20, 2025	21.4	21.3	21.3	21.4	21.2	10,373
June 19, 2025	21.3	21.2	21.2	21.4	21.2	5,951
June 18, 2025	21.3	21.4	21.4	21.6	21.3	2,954
June 17, 2025	21.5	21.4	21.4	21.5	21.4	5,657
June 16, 2025	21.7	21.7	21.7	21.8	21.5	6,245
June 13, 2025	21.7	21.5	21.5	21.7	21.5	2,963
June 12, 2025	21.5	21.5	21.5	21.7	21.5	3,252
June 11, 2025	21.6	21.5	21.5	21.7	21.5	4,845
June 10, 2025	21.7	21.5	21.5	21.7	21.4	2,049
June 06, 2025	21.6	21.6	21.6	21.7	21.5	6,873
June 05, 2025	21.8	21.6	21.6	22	21.5	2,742
June 04, 2025	21.4	21.7	21.7	21.7	21.4	4,658
June 03, 2025	21.6	21.5	21.5	21.6	21.2	3,520
June 02, 2025	21.6	21.6	21.6	21.6	21.3	1,984
May 30, 2025	21.6	21.6	21.6	21.6	21.4	2,259
May 28, 2025	21.5	21.4	21.4	21.6	21.3	6,249
May 27, 2025	21.5	21.5	21.5	21.5	21.4	708
May 26, 2025	21.5	21.4	21.4	21.5	21.4	4,271
May 23, 2025	21.4	21.5	21.5	21.5	21.4	9,671
May 22, 2025	21.4	21.4	21.4	21.4	21.3	5,267

Glarner Kantonalbank (GLKBN.SW) SIX