SIX · GLKBN · stock
Glarner Kantonalbank (GLKBN) stock price history
Every SIX trading session of Glarner Kantonalbank from Jun 24, 2014 to Sep 28, 2026: 3,082 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLKBN adjusted close, 2014 to 2026
- CHF 27.71
- All time high, 2020
- CHF 26.70
- 52 week high, CHF 19.68 low
- 3,082
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GLKBN key facts
- Glarner Kantonalbank (GLKBN) closed at CHF 26.50 on Sep 28, 2026 on SIX.
- GLKBN's all time high close is CHF 27.71, set on Feb 13, 2020; its all time low close is CHF 10.69 on Jan 23, 2015.
- GLKBN's 52 week range is CHF 19.68 to CHF 26.70.
- GLKBN returned +29.0% over the year to Sep 28, 2026 and +15.6% over five years.
- Over ten years GLKBN returned +62%, +4.9% a year compounded.
- GLKBN's deepest drawdown was -31.8% from Feb 13, 2020 to Dec 4, 2024.
- DataCedar holds 3,082 daily sessions of GLKBN history from Jun 24, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLKBN price chart, 2014 to 2026
GLKBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +12.3% |
| 6 months | +19.0% |
| Year to date | +30.8% |
| 1 year | +29.0% |
| 3 years | +28.8% |
| 5 years | +15.6% |
| 10 years | +62.0% |
| Since Jun 24, 2014 | +133.9% |
| Compound annual growth, 12.3 years | +7.2% |
GLKBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 27.71 on Feb 13, 2020
- All time low close
- CHF 10.69 on Jan 23, 2015
- 52 week high
- CHF 26.70 on Sep 28, 2026
- 52 week low
- CHF 19.68 on Oct 23, 2025
- Deepest drawdown
- -31.8% from Feb 13, 2020 to Dec 4, 2024, not yet recovered
- Best single session
- +8.3% on Aug 6, 2018
- Worst single session
- -7.5% on Mar 17, 2020
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2014
- 2.3×
- Best calendar year
- 2017, +38%
- Worst calendar year
- 2020, -7%
GLKBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 24, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 20.44 | CHF 26.70 | CHF 20.25 | CHF 26.50 | +30.8% | 1.5M | 186 |
| 2025 | CHF 19.26 | CHF 21.31 | CHF 19.26 | CHF 20.25 | +5.1% | 1.5M | 249 |
| 2024 | CHF 19.88 | CHF 20.64 | CHF 18.89 | CHF 19.26 | -3.6% | 1.7M | 250 |
| 2023 | CHF 20.74 | CHF 23.20 | CHF 19.54 | CHF 19.97 | -3.7% | 2.4M | 251 |
| 2022 | CHF 22.11 | CHF 23.50 | CHF 19.90 | CHF 20.74 | -5.9% | 491.4K | 254 |
| 2021 | CHF 22.88 | CHF 25.49 | CHF 20.83 | CHF 22.03 | -4.7% | 769.5K | 254 |
| 2020 | CHF 25.01 | CHF 27.86 | CHF 20.97 | CHF 23.12 | -7.3% | 946.8K | 252 |
| 2019 | CHF 20.60 | CHF 25.09 | CHF 19.73 | CHF 24.94 | +21.9% | 711.8K | 249 |
| 2018 | CHF 21.82 | CHF 24.88 | CHF 18.93 | CHF 20.45 | -6.0% | 794.5K | 249 |
| 2017 | CHF 15.84 | CHF 23.20 | CHF 15.16 | CHF 21.75 | +38.2% | 1.1M | 251 |
| 2016 | CHF 12.76 | CHF 17.11 | CHF 12.56 | CHF 15.74 | +23.6% | 898K | 254 |
| 2015 | CHF 11.23 | CHF 13.16 | CHF 10.53 | CHF 12.73 | +14.3% | 1.6M | 251 |
| 2014 | CHF 11.20 | CHF 11.65 | CHF 10.82 | CHF 11.14 | n/a | 1.1M | 132 |
GLKBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 26.50 | +3.1% |
| August 2026 | CHF 25.70 | +2.0% |
| July 2026 | CHF 25.20 | +6.3% |
| June 2026 | CHF 23.70 | +0.9% |
| May 2026 | CHF 23.50 | -0.4% |
| April 2026 | CHF 23.60 | +2.9% |
| March 2026 | CHF 22.94 | -3.2% |
| February 2026 | CHF 23.71 | +12.3% |
| January 2026 | CHF 21.12 | +4.3% |
| December 2025 | CHF 20.25 | -1.4% |
| November 2025 | CHF 20.54 | +3.9% |
| October 2025 | CHF 19.77 | -3.3% |
About the GLKBN data
Daily bars. 3,082 sessions from Jun 24, 2014 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLKBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
GLKBN share price history
