UK markets close in 20 minutes

Glarner Kantonalbank (GLKBN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
21.70+0.10 (+0.46%)
As of 04:38PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.7021.8021.5021.7021.703,032
02 May 202421.6021.7021.4021.6021.603,976
30 Apr 202421.4021.6021.4021.6021.6010,690
30 Apr 20241.1 Dividend
29 Apr 202422.3022.4022.1022.4021.3011,219
26 Apr 202422.3022.3022.1022.3021.208,246
25 Apr 202422.4022.4022.2022.3021.205,853
24 Apr 202422.3022.4022.3022.4021.307,312
23 Apr 202422.2022.4022.1022.2021.119,641
22 Apr 202422.7022.7022.1022.2021.118,556
19 Apr 202422.4022.5022.0022.5021.4049,087
18 Apr 202422.5022.5022.4022.5021.404,077
17 Apr 202422.5022.5022.4022.5021.406,407
16 Apr 202422.5022.5022.4022.4021.304,573
15 Apr 202422.5022.6022.4022.6021.492,615
12 Apr 202422.5022.6022.4022.5021.402,199
11 Apr 202422.5022.7022.4022.5021.406,286
10 Apr 202422.6022.8022.4022.4021.306,348
09 Apr 202422.6022.6022.4022.6021.495,234
08 Apr 202422.8022.9022.4022.4021.3016,356
05 Apr 202422.5022.8022.5022.8021.6810,885
04 Apr 202422.6022.7022.5022.5021.401,331
03 Apr 202422.8022.8022.6022.6021.497,666
02 Apr 202422.7022.7022.6022.7021.591,565
28 Mar 202422.7022.7022.6022.7021.591,571
27 Mar 202422.7022.7022.6022.7021.593,428
26 Mar 202422.7022.7022.5022.7021.595,590
25 Mar 202422.7022.8022.6022.7021.5916,417
22 Mar 202422.5022.6022.4022.5021.404,442
21 Mar 202422.5022.5022.1022.5021.408,874
20 Mar 202422.4022.5022.3022.3021.202,305
19 Mar 202422.5022.5022.4022.5021.401,040
18 Mar 202422.5022.5022.4022.5021.405,258
15 Mar 202422.5022.5022.3022.5021.407,359
14 Mar 202422.5022.5022.3022.4021.305,424
13 Mar 202422.5022.5022.4022.4021.304,756
12 Mar 202422.5022.5022.4022.5021.404,789
11 Mar 202422.6022.6022.3022.5021.4014,606
08 Mar 202422.6022.6022.4022.4021.304,984
07 Mar 202422.6022.6022.5022.5021.402,483
06 Mar 202422.5022.6022.4022.6021.494,171
05 Mar 202422.6022.6022.5022.5021.40786
04 Mar 202422.6022.6022.6022.6021.494,168
01 Mar 202422.5022.6022.5022.6021.494,390
29 Feb 202422.6022.6022.4022.4021.301,514
28 Feb 202422.6022.6022.5022.5021.405,723
27 Feb 202422.5022.6022.4022.6021.495,016
26 Feb 202422.5022.8022.4022.4021.303,666
23 Feb 202422.6022.6022.3022.4021.3013,775
22 Feb 202422.6022.6022.5022.6021.499,213
21 Feb 202422.6022.6022.5022.5021.402,437
20 Feb 202422.5022.7022.4022.7021.592,225
19 Feb 202422.6022.7022.3022.4021.3083,192
16 Feb 202422.7022.7022.5022.5021.404,995
15 Feb 202422.6022.7022.4022.6021.491,414
14 Feb 202422.5022.9022.4022.7021.593,195
13 Feb 202422.6022.6022.4022.4021.304,424
12 Feb 202422.7022.9022.5022.5021.404,966
09 Feb 202422.7022.8022.5022.8021.6810,446
08 Feb 202422.7022.7022.6022.6021.494,310
07 Feb 202422.6022.7022.6022.7021.594,472
06 Feb 202422.6022.7022.5022.5021.403,602
05 Feb 202422.9022.9022.4022.4021.3012,103
02 Feb 202422.9022.9022.8022.8021.682,217
01 Feb 202422.9022.9022.7022.9021.786,035
31 Jan 202422.9022.9022.6022.9021.783,358
30 Jan 202422.6022.9022.6022.9021.787,289
29 Jan 202423.0023.0022.8022.8021.681,968
26 Jan 202422.8023.0022.7022.9021.783,188
25 Jan 202422.8022.8022.7022.7021.59184
24 Jan 202422.8022.8022.7022.7021.593,134
23 Jan 202422.7022.8022.6022.7021.596,183
22 Jan 202422.8022.8022.7022.7021.592,324
19 Jan 202422.8022.8022.6022.6021.491,605
18 Jan 202422.7022.8022.6022.6021.49573
17 Jan 202422.8022.8022.6022.6021.492,823
16 Jan 202422.7022.8022.5022.8021.686,968
15 Jan 202422.7022.8022.7022.8021.6852,321
12 Jan 202422.6022.8022.6022.7021.593,285
11 Jan 202423.0023.3022.6022.6021.4925,127
10 Jan 202422.9023.0022.6023.0021.873,810
09 Jan 202422.9023.1022.7023.0021.877,405
08 Jan 202422.9022.9022.7022.8021.685,751
05 Jan 202422.7023.0022.6022.7021.598,879
04 Jan 202423.0023.0022.4022.9021.7812,484
03 Jan 202422.8023.2022.8023.0021.872,718
29 Dec 202323.2023.2022.8022.9021.782,845
28 Dec 202322.8023.2022.6023.0021.878,504
27 Dec 202322.7022.8022.6022.8021.68625
22 Dec 202322.7022.8022.5022.8021.681,931
21 Dec 202322.7022.7022.4022.5021.402,539
20 Dec 202322.7022.7022.4022.7021.594,133
19 Dec 202322.7022.8022.5022.6021.495,231
18 Dec 202323.0023.0022.5022.5021.406,752
15 Dec 202322.7023.1022.7023.1021.9713,275
14 Dec 202322.9023.0022.8022.8021.684,215
13 Dec 202322.8022.9022.7022.9021.781,616
12 Dec 202322.8023.0022.6022.9021.786,485
11 Dec 202322.8022.9022.8022.9021.78346
08 Dec 202322.9023.0022.7022.7021.592,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...