Glarner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 23.800 | 23.800 | 23.600 | 23.600 | 23.600 | 166 |
| 2026-06-26 | 23.600 | 23.600 | 23.452 | 23.452 | 23.452 | 1,449 |
| 2026-06-25 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 287 |
| 2026-06-24 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2026-06-23 | 23.800 | 23.900 | 23.800 | 23.900 | 23.900 | 123 |
| 2026-06-22 | 23.900 | 23.973 | 23.899 | 23.899 | 23.899 | 1,116 |
| 2026-06-19 | 23.800 | 24.000 | 23.800 | 23.833 | 23.833 | 3,504 |
| 2026-06-18 | 23.600 | 23.700 | 23.600 | 23.630 | 23.630 | 920 |
| 2026-06-17 | 23.544 | 23.544 | 23.544 | 23.544 | 23.544 | 191 |
| 2026-06-16 | 23.700 | 23.721 | 23.700 | 23.721 | 23.721 | 626 |
| 2026-06-15 | 23.829 | 23.829 | 23.829 | 23.829 | 23.829 | 549 |
| 2026-06-12 | 23.906 | 23.906 | 23.906 | 23.906 | 23.906 | 195 |
| 2026-06-11 | 23.600 | 23.800 | 23.600 | 23.771 | 23.771 | 331 |
| 2026-06-10 | 23.600 | 23.600 | 23.484 | 23.499 | 23.499 | 850 |
| 2026-06-09 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2026-06-08 | 23.200 | 23.300 | 23.200 | 23.300 | 23.300 | 1,207 |
| 2026-06-05 | 23.300 | 23.400 | 23.300 | 23.400 | 23.400 | 285 |
| 2026-06-04 | 23.200 | 23.200 | 23.100 | 23.100 | 23.100 | 1,094 |
| 2026-06-03 | 23.400 | 23.400 | 23.150 | 23.199 | 23.199 | 372 |
| 2026-06-02 | 23.600 | 23.600 | 23.299 | 23.499 | 23.499 | 523 |
| 2026-06-01 | 23.500 | 23.500 | 23.299 | 23.299 | 23.299 | 239 |
| 2026-05-29 | 23.350 | 23.575 | 23.300 | 23.399 | 23.399 | 133 |
| 2026-05-28 | 23.000 | 23.200 | 23.000 | 23.200 | 23.200 | 440 |
| 2026-05-27 | 23.200 | 23.200 | 23.019 | 23.100 | 23.100 | 284 |
| 2026-05-26 | 22.900 | 23.200 | 22.900 | 23.200 | 23.200 | 2,357 |
| 2026-05-22 | 23.000 | 23.000 | 22.700 | 22.774 | 22.774 | 280 |
| 2026-05-21 | 22.900 | 23.100 | 22.900 | 23.000 | 23.000 | 821 |
| 2026-05-20 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 1,050 |
| 2026-05-19 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 132 |
| 2026-05-18 | 22.500 | 22.600 | 22.499 | 22.499 | 22.499 | 1,232 |
| 2026-05-15 | 22.650 | 22.650 | 22.500 | 22.500 | 22.500 | 187 |
| 2026-05-14 | 22.605 | 22.605 | 22.605 | 22.605 | 22.605 | 0 |
| 2026-05-13 | 22.605 | 22.605 | 22.605 | 22.605 | 22.605 | 1,053 |
| 2026-05-12 | 22.700 | 22.700 | 22.500 | 22.650 | 22.650 | 810 |
| 2026-05-11 | 22.900 | 23.000 | 22.900 | 22.999 | 22.999 | 778 |
| 2026-05-08 | 23.000 | 23.000 | 22.800 | 23.000 | 23.000 | 2,869 |
| 2026-05-07 | 23.500 | 23.500 | 23.378 | 23.378 | 23.378 | 1,662 |
| 2026-05-06 | 23.249 | 23.249 | 23.249 | 23.249 | 23.249 | 340 |
| 2026-05-05 | 23.100 | 23.100 | 22.999 | 22.999 | 22.999 | 483 |
| 2026-05-04 | 23.353 | 23.353 | 23.353 | 23.353 | 23.353 | 665 |
| 2026-05-01 | 23.599 | 23.599 | 23.599 | 23.599 | 23.599 | 0 |
| 2026-04-30 | 23.200 | 23.600 | 23.200 | 23.599 | 23.599 | 2,523 |
| 2026-04-29 | 23.000 | 23.032 | 23.000 | 23.032 | 23.032 | 2,202 |
| 2026-04-28 | 24.000 | 24.000 | 23.200 | 23.576 | 23.576 | 1,590 |
| 2026-04-27 | 25.000 | 25.000 | 24.800 | 24.800 | 23.800 | 217 |
| 2026-04-24 | 24.600 | 24.800 | 24.598 | 24.599 | 24.589 | 385 |
| 2026-04-23 | 25.050 | 25.050 | 24.799 | 24.799 | 24.789 | 1,576 |
| 2026-04-22 | 24.956 | 25.000 | 24.956 | 24.999 | 24.989 | 1,398 |
| 2026-04-21 | 25.600 | 25.600 | 24.699 | 24.699 | 24.689 | 1,644 |
← NewerPage 2 of 2 · 109 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.0100 GBX |
| 2025-04-29 | 0.0100 GBX |
| 2024-04-30 | 0.0110 GBX |
| 2023-05-03 | 0.0110 GBX |
| 2022-04-26 | 0.0110 GBX |
| 2021-04-27 | 0.0110 GBX |
| 2020-04-28 | 0.0110 GBX |
| 2019-04-30 | 0.0100 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.