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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.1	21	21	21.1	20.9	2,955
October 16, 2025	21.1	21	21	21.1	21	4,298
October 15, 2025	21.1	21	21	21.1	21	2,443
October 14, 2025	21	21	21	21.2	21	3,012
October 13, 2025	21.2	21	21	21.2	21	1,124
October 10, 2025	21	21	21	21.1	21	1,855
October 09, 2025	20.9	21	21	21.1	20.9	5,202
October 08, 2025	21.2	20.9	20.9	21.3	20.9	16,778
October 07, 2025	21.2	21.1	21.1	21.3	21.1	6,648
October 06, 2025	21.3	21.2	21.2	21.4	21.2	5,586
October 03, 2025	21.3	21.2	21.2	21.4	21.2	8,123
October 02, 2025	21.4	21.4	21.4	21.4	21.3	2,474
October 01, 2025	21.3	21.4	21.4	21.5	21.3	3,302
September 30, 2025	21.2	21.3	21.3	21.3	21.2	1,502
September 29, 2025	21.4	21.2	21.2	21.4	21.1	14,224
September 26, 2025	21.2	21.4	21.4	21.4	21.2	3,890
September 25, 2025	21.5	21.2	21.2	21.5	21.2	5,469
September 24, 2025	21.4	21.5	21.5	21.5	21.2	3,237
September 23, 2025	21.5	21.4	21.4	21.5	21.2	3,446
September 22, 2025	21.5	21.4	21.4	21.5	21.3	2,360
September 19, 2025	21.6	21.3	21.3	21.6	21.3	10,240
September 18, 2025	21.3	21.5	21.5	21.5	21.3	1,020
September 17, 2025	21.5	21.3	21.3	21.5	21.3	1,874
September 16, 2025	21.4	21.4	21.4	21.6	21.4	8,835
September 15, 2025	21.4	21.5	21.5	21.6	21.4	2,544
September 12, 2025	21.5	21.4	21.4	21.5	21.2	4,060
September 11, 2025	21.4	21.5	21.5	21.5	21.3	8,584
September 10, 2025	21.5	21.2	21.2	21.5	21.2	897
September 09, 2025	21.5	21.4	21.4	21.5	21.2	5,182
September 08, 2025	21.4	21.3	21.3	21.4	21.3	6,202
September 05, 2025	21.3	21.2	21.2	21.4	21.2	11,589
September 04, 2025	21.5	21.3	21.3	21.5	21.3	2,475
September 03, 2025	21.5	21.3	21.3	21.5	21.3	9,688
September 02, 2025	21.5	21.3	21.3	21.5	21.3	4,916
September 01, 2025	21.4	21.4	21.4	21.4	21.3	4,513
August 29, 2025	21.3	21.2	21.2	21.3	21.2	2,932
August 28, 2025	21.3	21.2	21.2	21.3	21.1	3,551
August 27, 2025	21.3	21.3	21.3	21.3	21.1	1,337
August 26, 2025	21.2	21.1	21.1	21.3	21.1	4,240
August 25, 2025	21.2	21.2	21.2	21.3	21.1	2,343
August 22, 2025	21.2	21.1	21.1	21.3	21	3,294
August 21, 2025	20.8	21.1	21.1	21.1	20.8	5,829
August 20, 2025	20.9	20.9	20.9	21	20.8	2,993
August 19, 2025	20.6	20.8	20.8	20.8	20.6	5,950
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

Glarner Kantonalbank (GLKBN.SW) SIX