Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Graubuendner Kantonalbank (GRKP) Historical Prices

CH:GRKP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,560.002,590.002,550.002,590.002,590.00+1.57%2851.18
Oct 29, 20262,570.002,570.002,520.002,550.002,550.00-0.39%2360.99
Oct 28, 20262,570.002,590.002,560.002,560.002,560.00-0.78%490.20
Oct 27, 20262,570.002,590.002,560.002,580.002,580.00-0.39%1280.53
Oct 26, 20262,580.002,600.002,550.002,590.002,590.00+0.78%950.39
Oct 23, 20262,580.002,580.002,550.002,570.002,570.00+0.39%1360.56
Oct 22, 20262,580.002,610.002,540.002,560.002,560.00-1.54%2791.15
Oct 21, 20262,570.002,620.002,570.002,600.002,600.00+0.00%2130.87
Oct 20, 20262,630.002,630.002,570.002,600.002,600.00+0.00%1510.62
Oct 19, 20262,630.002,630.002,580.002,600.002,600.00-0.38%1440.59
Oct 16, 20262,620.002,630.002,600.002,610.002,610.00-0.38%1410.58
Oct 15, 20262,600.002,620.002,570.002,620.002,620.00+1.95%2981.25
Oct 14, 20262,590.002,590.002,570.002,570.002,570.00-1.91%1190.50
Oct 13, 20262,570.002,620.002,570.002,620.002,620.00+0.00%1290.53
Oct 12, 20262,580.002,620.002,580.002,620.002,620.00+2.75%1780.74
Oct 09, 20262,560.002,580.002,550.002,550.002,550.00-2.30%1220.50
Oct 08, 20262,540.002,610.002,540.002,610.002,610.00+1.95%2370.99
Oct 07, 20262,580.002,590.002,540.002,560.002,560.00+0.00%2481.04
Oct 06, 20262,540.002,580.002,540.002,560.002,560.00+0.39%1300.55
Oct 05, 20262,560.002,560.002,530.002,550.002,550.00+0.00%1640.70
Oct 02, 20262,550.002,550.002,530.002,550.002,550.00+0.00%1300.55
Oct 01, 20262,560.002,580.002,540.002,550.002,550.00-0.78%1270.54
Sep 30, 20262,610.002,630.002,550.002,570.002,570.00-1.53%1870.80
Sep 29, 20262,630.002,650.002,580.002,610.002,610.00+0.00%3661.60
Sep 28, 20262,620.002,670.002,610.002,610.002,610.00-1.88%3951.77
Sep 25, 20262,550.002,660.002,550.002,660.002,660.00+4.72%4311.97
Sep 24, 20262,520.002,570.002,510.002,540.002,540.00+0.40%2791.29
Sep 23, 20262,500.002,530.002,490.002,530.002,530.00+0.80%3441.62
Sep 22, 20262,510.002,530.002,500.002,510.002,510.00-0.40%1730.82
Sep 21, 20262,520.002,540.002,500.002,520.002,520.00+0.00%2111.01
Sep 18, 20262,630.002,630.002,520.002,520.002,520.00-3.08%2,50314.71
Sep 17, 20262,620.002,640.002,600.002,600.002,600.00-1.52%500.29
Sep 16, 20262,620.002,640.002,610.002,640.002,640.00+0.38%1900.98
Sep 15, 20262,620.002,630.002,570.002,630.002,630.00+1.54%3091.56
Sep 14, 20262,550.002,630.002,550.002,590.002,590.00+1.57%1340.65
Sep 11, 20262,560.002,580.002,540.002,550.002,550.00-0.39%1800.88
Sep 10, 20262,600.002,620.002,560.002,560.002,560.00-1.92%2861.41
Sep 09, 20262,630.002,660.002,600.002,610.002,610.00-0.76%3601.77
Sep 08, 20262,670.002,680.002,630.002,630.002,630.00-1.50%2301.11
Sep 07, 20262,730.002,730.002,670.002,670.002,670.00-2.55%2631.28
Sep 04, 20262,760.002,780.002,740.002,740.002,740.00-2.49%2651.30
Sep 03, 20262,740.002,810.002,730.002,810.002,810.00+2.18%2771.38
Sep 02, 20262,780.002,780.002,730.002,750.002,750.00-1.79%3451.75
Sep 01, 20262,670.002,800.002,660.002,800.002,800.00+4.09%5963.14
Aug 31, 20262,660.002,690.002,620.002,690.002,690.00+0.75%4332.36
Aug 28, 20262,600.002,670.002,600.002,670.002,670.00+2.30%3001.66
Aug 27, 20262,530.002,610.002,510.002,610.002,610.00+2.35%4972.85
Aug 26, 20262,480.002,550.002,480.002,550.002,550.00+2.82%2921.70
Aug 25, 20262,430.002,480.002,420.002,480.002,480.00+0.40%1670.97
Aug 24, 20262,440.002,470.002,410.002,470.002,470.00+0.82%2491.46