Comparing Back to the side-by-side chart ↗
Graubuendner Kantonalbank (GRKP.SW) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 48 out of 100 (momentum 82 · quality 58 · valuation 45), as of 2026-11-04.
- Signal: Pullback inside an uptrend stack — Trades -1.2% vs the 50-day and +12% vs the 200-day average, 8.5% below the 52-week high and +49.3% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
- Trend: Graubuendner Kantonalbank trades 1.2% below its 50-day and 12.0% above its 200-day moving average. (as of 2026-11-03)
Graubündner Kantonalbank offers everyday banking, savings and mortgage products to individuals and companies mainly within Switzerland, alongside private banking, SME advice and digital banking channels. It also runs card and payment services and gives clients access to stock exchange trading and investment planning.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GRKP.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 2560.00 | 2600.00 | 2550.00 | 2570.00 | -0.77% | 171 |
| 2026-11-02 | 2580.00 | 2590.00 | 2550.00 | 2590.00 | +0.00% | 143 |
| 2026-10-30 | 2560.00 | 2590.00 | 2550.00 | 2590.00 | +1.57% | 285 |
| 2026-10-29 | 2570.00 | 2570.00 | 2520.00 | 2550.00 | -0.39% | 236 |
| 2026-10-28 | 2570.00 | 2590.00 | 2560.00 | 2560.00 | -0.78% | 49 |
| 2026-10-27 | 2570.00 | 2590.00 | 2560.00 | 2580.00 | -0.39% | 128 |
| 2026-10-26 | 2580.00 | 2600.00 | 2550.00 | 2590.00 | +0.78% | 95 |
| 2026-10-23 | 2580.00 | 2580.00 | 2550.00 | 2570.00 | +0.39% | 136 |
| 2026-10-22 | 2580.00 | 2610.00 | 2540.00 | 2560.00 | -1.54% | 279 |
| 2026-10-21 | 2570.00 | 2620.00 | 2570.00 | 2600.00 | +0.00% | 213 |
| 2026-10-20 | 2630.00 | 2630.00 | 2570.00 | 2600.00 | +0.00% | 151 |
| 2026-10-19 | 2630.00 | 2630.00 | 2580.00 | 2600.00 | -0.38% | 144 |
| 2026-10-16 | 2620.00 | 2630.00 | 2600.00 | 2610.00 | -0.38% | 141 |
| 2026-10-15 | 2600.00 | 2620.00 | 2570.00 | 2620.00 | +1.95% | 298 |
| 2026-10-14 | 2590.00 | 2590.00 | 2570.00 | 2570.00 | -1.91% | 119 |
| 2026-10-13 | 2570.00 | 2620.00 | 2570.00 | 2620.00 | +0.00% | 129 |
| 2026-10-12 | 2580.00 | 2620.00 | 2580.00 | 2620.00 | +2.75% | 178 |
| 2026-10-09 | 2560.00 | 2580.00 | 2550.00 | 2550.00 | -2.30% | 122 |
| 2026-10-08 | 2540.00 | 2610.00 | 2540.00 | 2610.00 | +1.95% | 237 |
| 2026-10-07 | 2580.00 | 2590.00 | 2540.00 | 2560.00 | +0.00% | 248 |
| 2026-10-06 | 2540.00 | 2580.00 | 2540.00 | 2560.00 | +0.39% | 130 |
| 2026-10-05 | 2560.00 | 2560.00 | 2530.00 | 2550.00 | +0.00% | 164 |
| 2026-10-02 | 2550.00 | 2550.00 | 2530.00 | 2550.00 | +0.00% | 130 |
| 2026-10-01 | 2560.00 | 2580.00 | 2540.00 | 2550.00 | -0.78% | 127 |
| 2026-09-30 | 2610.00 | 2630.00 | 2550.00 | 2570.00 | -1.53% | 187 |
| 2026-09-29 | 2630.00 | 2650.00 | 2580.00 | 2610.00 | +0.00% | 366 |
| 2026-09-28 | 2620.00 | 2670.00 | 2610.00 | 2610.00 | -1.88% | 395 |
| 2026-09-25 | 2550.00 | 2660.00 | 2550.00 | 2660.00 | +4.72% | 431 |
| 2026-09-24 | 2520.00 | 2570.00 | 2510.00 | 2540.00 | +0.40% | 279 |
| 2026-09-23 | 2500.00 | 2530.00 | 2490.00 | 2530.00 | +0.80% | 344 |
| 2026-09-22 | 2510.00 | 2530.00 | 2500.00 | 2510.00 | -0.40% | 173 |
| 2026-09-21 | 2520.00 | 2540.00 | 2500.00 | 2520.00 | +0.00% | 211 |
| 2026-09-18 | 2630.00 | 2630.00 | 2520.00 | 2520.00 | -3.08% | 2,503 |
| 2026-09-17 | 2620.00 | 2640.00 | 2600.00 | 2600.00 | -1.52% | 50 |
| 2026-09-16 | 2620.00 | 2640.00 | 2610.00 | 2640.00 | +0.38% | 190 |
| 2026-09-15 | 2620.00 | 2630.00 | 2570.00 | 2630.00 | +1.54% | 309 |
| 2026-09-14 | 2550.00 | 2630.00 | 2550.00 | 2590.00 | +1.57% | 134 |
| 2026-09-11 | 2560.00 | 2580.00 | 2540.00 | 2550.00 | -0.39% | 180 |
| 2026-09-10 | 2600.00 | 2620.00 | 2560.00 | 2560.00 | -1.92% | 286 |
| 2026-09-09 | 2630.00 | 2660.00 | 2600.00 | 2610.00 | -0.76% | 360 |
| 2026-09-08 | 2670.00 | 2680.00 | 2630.00 | 2630.00 | -1.50% | 230 |
| 2026-09-07 | 2730.00 | 2730.00 | 2670.00 | 2670.00 | -2.55% | 263 |
| 2026-09-04 | 2760.00 | 2780.00 | 2740.00 | 2740.00 | -2.49% | 265 |
| 2026-09-03 | 2740.00 | 2810.00 | 2730.00 | 2810.00 | +2.18% | 277 |
| 2026-09-02 | 2780.00 | 2780.00 | 2730.00 | 2750.00 | -1.79% | 345 |
| 2026-09-01 | 2670.00 | 2800.00 | 2660.00 | 2800.00 | +4.09% | 596 |
| 2026-08-31 | 2660.00 | 2690.00 | 2620.00 | 2690.00 | +0.75% | 433 |
| 2026-08-28 | 2600.00 | 2670.00 | 2600.00 | 2670.00 | +2.30% | 300 |
| 2026-08-27 | 2530.00 | 2610.00 | 2510.00 | 2610.00 | +2.35% | 497 |
| 2026-08-26 | 2480.00 | 2550.00 | 2480.00 | 2550.00 | +2.82% | 292 |
| 2026-08-25 | 2430.00 | 2480.00 | 2420.00 | 2480.00 | +0.40% | 167 |
| 2026-08-24 | 2440.00 | 2470.00 | 2410.00 | 2470.00 | +0.82% | 249 |
| 2026-08-21 | 2430.00 | 2450.00 | 2400.00 | 2450.00 | +0.41% | 136 |
| 2026-08-20 | 2390.00 | 2440.00 | 2390.00 | 2440.00 | +1.67% | 238 |
| 2026-08-19 | 2380.00 | 2400.00 | 2380.00 | 2400.00 | +0.84% | 82 |
| 2026-08-18 | 2390.00 | 2390.00 | 2380.00 | 2380.00 | +0.00% | 11 |
| 2026-08-17 | 2360.00 | 2390.00 | 2340.00 | 2380.00 | +0.42% | 169 |
| 2026-08-14 | 2380.00 | 2390.00 | 2340.00 | 2370.00 | +0.42% | 160 |
| 2026-08-13 | 2370.00 | 2370.00 | 2360.00 | 2360.00 | -0.42% | 43 |
| 2026-08-12 | 2370.00 | 2380.00 | 2360.00 | 2370.00 | -0.42% | 37 |
| 2026-08-11 | 2390.00 | 2390.00 | 2370.00 | 2380.00 | -0.83% | 100 |
| 2026-08-10 | 2360.00 | 2400.00 | 2360.00 | 2400.00 | +1.69% | 92 |
| 2026-08-07 | 2360.00 | 2390.00 | 2360.00 | 2360.00 | -1.67% | 74 |
| 2026-08-06 | 2400.00 | 2400.00 | 2370.00 | 2400.00 | +0.42% | 104 |
| 2026-08-05 | 2380.00 | 2390.00 | 2370.00 | 2390.00 | +0.84% | 76 |
| 2026-08-04 | 2350.00 | 2380.00 | 2350.00 | 2370.00 | +0.00% | 100 |
| 2026-08-03 | 2380.00 | 2380.00 | 2360.00 | 2370.00 | -0.42% | 116 |
| 2026-07-31 | 2370.00 | 2380.00 | 2330.00 | 2380.00 | +0.42% | 138 |
| 2026-07-30 | 2350.00 | 2370.00 | 2350.00 | 2370.00 | +0.85% | 129 |
| 2026-07-29 | 2340.00 | 2350.00 | 2310.00 | 2350.00 | -0.84% | 299 |
| 2026-07-28 | 2380.00 | 2390.00 | 2350.00 | 2370.00 | -0.84% | 119 |
| 2026-07-27 | 2380.00 | 2390.00 | 2360.00 | 2390.00 | +0.42% | 157 |
| 2026-07-24 | 2300.00 | 2380.00 | 2290.00 | 2380.00 | +2.15% | 335 |
| 2026-07-23 | 2320.00 | 2330.00 | 2310.00 | 2330.00 | +0.43% | 138 |
| 2026-07-22 | 2320.00 | 2320.00 | 2290.00 | 2320.00 | +0.00% | 83 |
| 2026-07-21 | 2270.00 | 2320.00 | 2270.00 | 2320.00 | +1.75% | 160 |
| 2026-07-20 | 2260.00 | 2290.00 | 2250.00 | 2280.00 | -0.44% | 86 |
| 2026-07-17 | 2290.00 | 2290.00 | 2260.00 | 2290.00 | +0.88% | 47 |
| 2026-07-16 | 2280.00 | 2290.00 | 2240.00 | 2270.00 | -0.44% | 438 |
| 2026-07-15 | 2260.00 | 2280.00 | 2250.00 | 2280.00 | +0.44% | 75 |
| 2026-07-14 | 2280.00 | 2280.00 | 2250.00 | 2270.00 | -1.73% | 176 |
| 2026-07-13 | 2280.00 | 2310.00 | 2270.00 | 2310.00 | +0.87% | 126 |
| 2026-07-10 | 2290.00 | 2290.00 | 2260.00 | 2290.00 | +0.00% | 51 |
| 2026-07-09 | 2270.00 | 2290.00 | 2260.00 | 2290.00 | -0.87% | 88 |
| 2026-07-08 | 2280.00 | 2310.00 | 2280.00 | 2310.00 | +1.32% | 66 |
| 2026-07-07 | 2290.00 | 2310.00 | 2280.00 | 2280.00 | -0.44% | 76 |
| 2026-07-06 | 2270.00 | 2290.00 | 2260.00 | 2290.00 | +0.44% | 124 |
| 2026-07-03 | 2300.00 | 2300.00 | 2280.00 | 2280.00 | +0.00% | 75 |
| 2026-07-02 | 2300.00 | 2300.00 | 2280.00 | 2280.00 | -1.30% | 101 |
| 2026-07-01 | 2310.00 | 2320.00 | 2300.00 | 2310.00 | -0.43% | 93 |
| 2026-06-30 | 2300.00 | 2340.00 | 2290.00 | 2320.00 | -0.85% | 136 |
| 2026-06-29 | 2290.00 | 2340.00 | 2290.00 | 2340.00 | +1.74% | 162 |
| 2026-06-26 | 2320.00 | 2320.00 | 2290.00 | 2300.00 | -1.29% | 77 |
| 2026-06-25 | 2320.00 | 2330.00 | 2310.00 | 2330.00 | +0.00% | 56 |
| 2026-06-24 | 2280.00 | 2330.00 | 2280.00 | 2330.00 | +1.75% | 90 |
| 2026-06-23 | 2300.00 | 2310.00 | 2290.00 | 2290.00 | -0.43% | 56 |
| 2026-06-22 | 2340.00 | 2340.00 | 2280.00 | 2300.00 | -1.29% | 332 |
| 2026-06-19 | 2320.00 | 2340.00 | 2270.00 | 2330.00 | +2.19% | 1,458 |
| 2026-06-18 | 2240.00 | 2320.00 | 2240.00 | 2280.00 | +1.33% | 505 |
| 2026-06-17 | 2180.00 | 2280.00 | 2150.00 | 2250.00 | +3.21% | 694 |
| 2026-06-16 | 2180.00 | 2190.00 | 2150.00 | 2180.00 | +0.46% | 92 |
| 2026-06-15 | 2180.00 | 2200.00 | 2160.00 | 2170.00 | -0.46% | 157 |
| 2026-06-12 | 2150.00 | 2210.00 | 2140.00 | 2180.00 | +0.93% | 399 |
| 2026-06-11 | 2170.00 | 2180.00 | 2140.00 | 2160.00 | +0.00% | 386 |
| 2026-06-10 | 2140.00 | 2170.00 | 2130.00 | 2160.00 | +0.93% | 194 |
| 2026-06-09 | 2150.00 | 2160.00 | 2130.00 | 2140.00 | -0.47% | 149 |
| 2026-06-08 | 2150.00 | 2150.00 | 2110.00 | 2150.00 | +0.00% | 114 |
| 2026-06-05 | 2140.00 | 2150.00 | 2120.00 | 2150.00 | +0.00% | 120 |
| 2026-06-04 | 2110.00 | 2150.00 | 2100.00 | 2150.00 | +0.94% | 111 |
| 2026-06-03 | 2140.00 | 2140.00 | 2110.00 | 2130.00 | +0.00% | 67 |
| 2026-06-02 | 2110.00 | 2130.00 | 2110.00 | 2130.00 | +0.47% | 101 |
| 2026-06-01 | 2110.00 | 2120.00 | 2090.00 | 2120.00 | +0.47% | 108 |
| 2026-05-29 | 2150.00 | 2150.00 | 2110.00 | 2110.00 | -1.86% | 129 |
| 2026-05-28 | 2100.00 | 2150.00 | 2100.00 | 2150.00 | +1.90% | 223 |
| 2026-05-27 | 2110.00 | 2120.00 | 2100.00 | 2110.00 | -0.94% | 125 |
| 2026-05-26 | 2150.00 | 2150.00 | 2110.00 | 2130.00 | -0.47% | 134 |
| 2026-05-22 | 2160.00 | 2170.00 | 2140.00 | 2140.00 | -0.47% | 207 |
| 2026-05-21 | 2120.00 | 2170.00 | 2110.00 | 2150.00 | +0.00% | 399 |
| 2026-05-20 | 2120.00 | 2150.00 | 2120.00 | 2150.00 | +1.90% | 200 |
| 2026-05-19 | 2090.00 | 2130.00 | 2080.00 | 2110.00 | +1.44% | 271 |
| 2026-05-18 | 2100.00 | 2120.00 | 2080.00 | 2080.00 | -0.95% | 258 |
| 2026-05-15 | 2110.00 | 2130.00 | 2100.00 | 2100.00 | -0.94% | 190 |
| 2026-05-13 | 2120.00 | 2150.00 | 2110.00 | 2120.00 | -0.47% | 205 |
| 2026-05-12 | 2140.00 | 2160.00 | 2120.00 | 2130.00 | -0.93% | 405 |
| 2026-05-11 | 2080.00 | 2160.00 | 2050.00 | 2150.00 | +3.86% | 877 |
| 2026-05-08 | 2070.00 | 2100.00 | 2070.00 | 2070.00 | -0.48% | 224 |
| 2026-05-07 | 2120.00 | 2130.00 | 2070.00 | 2080.00 | -2.35% | 367 |
| 2026-05-06 | 2210.00 | 2230.00 | 2110.00 | 2130.00 | -4.48% | 701 |
| 2026-05-05 | 2190.00 | 2240.00 | 2190.00 | 2230.00 | +1.36% | 640 |
| 2026-05-04 | 2360.00 | 2360.00 | 2140.00 | 2200.00 | -7.17% | 1,692 |
| 2026-04-30 | 2360.00 | 2390.00 | 2310.00 | 2370.00 | +1.28% | 546 |
| 2026-04-29 | 2340.00 | 2350.00 | 2330.00 | 2340.00 | +0.00% | 190 |
| 2026-04-28 | 2340.00 | 2360.00 | 2310.00 | 2340.00 | -0.43% | 630 |
| 2026-04-27 | 2320.00 | 2350.00 | 2300.00 | 2350.00 | +1.29% | 335 |
| 2026-04-24 | 2270.00 | 2320.00 | 2260.00 | 2320.00 | +2.65% | 447 |
| 2026-04-23 | 2230.00 | 2270.00 | 2230.00 | 2260.00 | +0.89% | 231 |
| 2026-04-22 | 2210.00 | 2250.00 | 2210.00 | 2240.00 | +0.45% | 181 |
| 2026-04-21 | 2180.00 | 2230.00 | 2180.00 | 2230.00 | +2.29% | 392 |
| 2026-04-20 | 2160.00 | 2180.00 | 2150.00 | 2180.00 | +0.46% | 185 |
| 2026-04-17 | 2180.00 | 2180.00 | 2160.00 | 2170.00 | -0.46% | 152 |
| 2026-04-16 | 2200.00 | 2200.00 | 2170.00 | 2180.00 | -0.91% | 127 |
| 2026-04-15 | 2220.00 | 2250.00 | 2200.00 | 2200.00 | -2.22% | 209 |
| 2026-04-14 | 2200.00 | 2250.00 | 2190.00 | 2250.00 | +0.90% | 301 |
| 2026-04-13 | 2190.00 | 2230.00 | 2180.00 | 2230.00 | +2.29% | 230 |
| 2026-04-10 | 2150.00 | 2200.00 | 2150.00 | 2180.00 | +0.46% | 226 |
| 2026-04-09 | 2160.00 | 2170.00 | 2140.00 | 2170.00 | +0.46% | 212 |
| 2026-04-08 | 2160.00 | 2170.00 | 2150.00 | 2160.00 | -0.46% | 99 |
| 2026-04-07 | 2230.00 | 2230.00 | 2170.00 | 2170.00 | -2.25% | 413 |
| 2026-04-02 | 2140.00 | 2220.00 | 2140.00 | 2220.00 | +2.78% | 323 |
| 2026-04-01 | 2150.00 | 2160.00 | 2140.00 | 2160.00 | +0.47% | 167 |
| 2026-03-31 | 2150.00 | 2150.00 | 2130.00 | 2150.00 | +0.00% | 128 |
| 2026-03-30 | 2120.00 | 2150.00 | 2110.00 | 2150.00 | +0.94% | 157 |
| 2026-03-27 | 2140.00 | 2150.00 | 2130.00 | 2130.00 | -0.47% | 28 |
| 2026-03-26 | 2140.00 | 2150.00 | 2120.00 | 2140.00 | +0.00% | 132 |
| 2026-03-25 | 2170.00 | 2170.00 | 2130.00 | 2140.00 | -0.93% | 93 |
| 2026-03-24 | 2190.00 | 2190.00 | 2160.00 | 2160.00 | -1.82% | 102 |
| 2026-03-23 | 2230.00 | 2230.00 | 2100.00 | 2200.00 | -2.65% | 772 |
| 2026-03-20 | 2240.00 | 2260.00 | 2240.00 | 2260.00 | +0.00% | 370 |
| 2026-03-19 | 2240.00 | 2260.00 | 2220.00 | 2260.00 | +0.89% | 481 |
| 2026-03-18 | 2170.00 | 2240.00 | 2170.00 | 2240.00 | +2.75% | 350 |
| 2026-03-17 | 2130.00 | 2180.00 | 2120.00 | 2180.00 | +2.35% | 396 |
| 2026-03-16 | 2060.00 | 2130.00 | 2060.00 | 2130.00 | +3.90% | 177 |
| 2026-03-13 | 2120.00 | 2120.00 | 2050.00 | 2050.00 | -5.53% | 169 |
| 2026-03-12 | 2150.00 | 2180.00 | 2150.00 | 2170.00 | +1.40% | 290 |
| 2026-03-11 | 2090.00 | 2150.00 | 2090.00 | 2140.00 | +2.88% | 251 |
| 2026-03-10 | 2120.00 | 2130.00 | 2080.00 | 2080.00 | -2.35% | 159 |
| 2026-03-09 | 2090.00 | 2130.00 | 2080.00 | 2130.00 | +1.43% | 332 |
| 2026-03-06 | 2090.00 | 2130.00 | 2090.00 | 2100.00 | +0.48% | 317 |
| 2026-03-05 | 2070.00 | 2090.00 | 2050.00 | 2090.00 | +0.97% | 331 |
| 2026-03-04 | 2080.00 | 2080.00 | 2060.00 | 2070.00 | +0.00% | 583 |
| 2026-03-03 | 2090.00 | 2110.00 | 2070.00 | 2070.00 | -1.90% | 108 |
| 2026-03-02 | 2060.00 | 2110.00 | 2060.00 | 2110.00 | +1.93% | 227 |
| 2026-02-27 | 2100.00 | 2100.00 | 2070.00 | 2070.00 | -1.90% | 181 |
| 2026-02-26 | 2070.00 | 2110.00 | 2070.00 | 2110.00 | +1.44% | 163 |
| 2026-02-25 | 2070.00 | 2080.00 | 2060.00 | 2080.00 | +0.48% | 153 |
| 2026-02-24 | 2030.00 | 2070.00 | 2000.00 | 2070.00 | +1.97% | 212 |
| 2026-02-23 | 2040.00 | 2040.00 | 2010.00 | 2030.00 | -1.93% | 229 |
| 2026-02-20 | 2070.00 | 2080.00 | 2040.00 | 2070.00 | -0.48% | 89 |
| 2026-02-19 | 2080.00 | 2080.00 | 2060.00 | 2080.00 | +0.00% | 121 |
| 2026-02-18 | 2100.00 | 2100.00 | 2070.00 | 2080.00 | -1.89% | 113 |
| 2026-02-17 | 2090.00 | 2120.00 | 2090.00 | 2120.00 | +0.95% | 86 |
| 2026-02-16 | 2120.00 | 2120.00 | 2100.00 | 2100.00 | -0.94% | 85 |
| 2026-02-13 | 2110.00 | 2120.00 | 2080.00 | 2120.00 | +0.95% | 168 |
| 2026-02-12 | 2080.00 | 2100.00 | 2070.00 | 2100.00 | +0.48% | 149 |
| 2026-02-11 | 2050.00 | 2090.00 | 2050.00 | 2090.00 | +0.97% | 203 |
| 2026-02-10 | 2030.00 | 2070.00 | 2020.00 | 2070.00 | +2.48% | 1,147 |
| 2026-02-09 | 2050.00 | 2050.00 | 2020.00 | 2020.00 | -1.46% | 292 |
| 2026-02-06 | 2050.00 | 2050.00 | 2030.00 | 2050.00 | -0.49% | 95 |
| 2026-02-05 | 2110.00 | 2110.00 | 2050.00 | 2060.00 | -2.37% | 162 |
| 2026-02-04 | 2020.00 | 2110.00 | 2020.00 | 2110.00 | +2.93% | 192 |
| 2026-02-03 | 2020.00 | 2050.00 | 2010.00 | 2050.00 | +0.99% | 197 |
| 2026-02-02 | 2020.00 | 2030.00 | 2000.00 | 2030.00 | +0.50% | 237 |
| 2026-01-30 | 2000.00 | 2020.00 | 2000.00 | 2020.00 | +0.50% | 134 |
| 2026-01-29 | 1990.00 | 2030.00 | 1990.00 | 2010.00 | -0.50% | 147 |
| 2026-01-28 | 1995.00 | 2020.00 | 1995.00 | 2020.00 | +1.00% | 87 |
| 2026-01-27 | 1970.00 | 2000.00 | 1970.00 | 2000.00 | +1.78% | 259 |
| 2026-01-26 | 1975.00 | 1980.00 | 1955.00 | 1965.00 | -0.51% | 98 |
| 2026-01-23 | 1955.00 | 1980.00 | 1955.00 | 1975.00 | +0.25% | 169 |
| 2026-01-22 | 1955.00 | 1970.00 | 1945.00 | 1970.00 | +1.03% | 229 |
| 2026-01-21 | 1960.00 | 1960.00 | 1940.00 | 1950.00 | -0.51% | 113 |
| 2026-01-20 | 1950.00 | 1960.00 | 1940.00 | 1960.00 | +0.26% | 144 |
| 2026-01-19 | 1920.00 | 1970.00 | 1915.00 | 1955.00 | +0.77% | 186 |
| 2026-01-16 | 1875.00 | 1940.00 | 1875.00 | 1940.00 | +2.65% | 305 |
| 2026-01-15 | 1875.00 | 1890.00 | 1865.00 | 1890.00 | +0.53% | 327 |
| 2026-01-14 | 1885.00 | 1890.00 | 1875.00 | 1880.00 | +0.00% | 75 |
| 2026-01-13 | 1890.00 | 1890.00 | 1875.00 | 1880.00 | -0.53% | 145 |
| 2026-01-12 | 1880.00 | 1890.00 | 1870.00 | 1890.00 | +0.53% | 180 |
| 2026-01-09 | 1860.00 | 1880.00 | 1860.00 | 1880.00 | +0.80% | 141 |
| 2026-01-08 | 1845.00 | 1865.00 | 1840.00 | 1865.00 | +0.81% | 196 |
| 2026-01-07 | 1850.00 | 1860.00 | 1840.00 | 1850.00 | +0.00% | 253 |
| 2026-01-06 | 1840.00 | 1850.00 | 1835.00 | 1850.00 | -0.27% | 91 |
| 2026-01-05 | 1835.00 | 1855.00 | 1835.00 | 1855.00 | +1.09% | 244 |
| 2025-12-30 | 1845.00 | 1845.00 | 1825.00 | 1835.00 | -0.54% | 110 |
| 2025-12-29 | 1845.00 | 1850.00 | 1835.00 | 1845.00 | +0.00% | 101 |
| 2025-12-23 | 1845.00 | 1850.00 | 1835.00 | 1845.00 | +0.00% | 119 |
| 2025-12-22 | 1830.00 | 1845.00 | 1825.00 | 1845.00 | +0.82% | 149 |
| 2025-12-19 | 1800.00 | 1830.00 | 1800.00 | 1830.00 | +0.27% | 179 |
| 2025-12-18 | 1800.00 | 1825.00 | 1790.00 | 1825.00 | +0.55% | 242 |
| 2025-12-17 | 1810.00 | 1815.00 | 1790.00 | 1815.00 | +0.55% | 217 |
| 2025-12-16 | 1800.00 | 1805.00 | 1775.00 | 1805.00 | -0.28% | 288 |
| 2025-12-15 | 1800.00 | 1810.00 | 1780.00 | 1810.00 | +0.00% | 377 |
| 2025-12-12 | 1810.00 | 1810.00 | 1795.00 | 1810.00 | +0.00% | 172 |
| 2025-12-11 | 1815.00 | 1815.00 | 1795.00 | 1810.00 | -0.28% | 253 |
| 2025-12-10 | 1810.00 | 1815.00 | 1800.00 | 1815.00 | +0.00% | 147 |
| 2025-12-09 | 1815.00 | 1815.00 | 1800.00 | 1815.00 | +0.00% | 116 |
| 2025-12-08 | 1805.00 | 1815.00 | 1790.00 | 1815.00 | +0.00% | 204 |
| 2025-12-05 | 1800.00 | 1815.00 | 1795.00 | 1815.00 | +0.28% | 151 |
| 2025-12-04 | 1795.00 | 1810.00 | 1790.00 | 1810.00 | +0.56% | 161 |
| 2025-12-03 | 1805.00 | 1805.00 | 1795.00 | 1800.00 | -0.55% | 121 |
| 2025-12-02 | 1790.00 | 1810.00 | 1790.00 | 1810.00 | +0.00% | 298 |
| 2025-12-01 | 1810.00 | 1810.00 | 1785.00 | 1810.00 | +0.00% | 75 |
| 2025-11-28 | 1805.00 | 1810.00 | 1805.00 | 1810.00 | +0.28% | 212 |
| 2025-11-27 | 1795.00 | 1805.00 | 1780.00 | 1805.00 | +0.84% | 150 |
| 2025-11-26 | 1800.00 | 1800.00 | 1785.00 | 1790.00 | -0.83% | 133 |
| 2025-11-25 | 1810.00 | 1815.00 | 1785.00 | 1805.00 | +0.28% | 808 |
| 2025-11-24 | 1780.00 | 1810.00 | 1780.00 | 1800.00 | +0.00% | 220 |
| 2025-11-21 | 1800.00 | 1800.00 | 1775.00 | 1800.00 | +1.41% | 263 |
| 2025-11-20 | 1800.00 | 1800.00 | 1775.00 | 1775.00 | -1.11% | 229 |
| 2025-11-19 | 1785.00 | 1795.00 | 1770.00 | 1795.00 | +0.84% | 220 |
| 2025-11-18 | 1770.00 | 1785.00 | 1770.00 | 1780.00 | -0.28% | 66 |
| 2025-11-17 | 1770.00 | 1785.00 | 1765.00 | 1785.00 | +0.85% | 136 |
| 2025-11-14 | 1765.00 | 1775.00 | 1765.00 | 1770.00 | -0.56% | 62 |
| 2025-11-13 | 1765.00 | 1780.00 | 1765.00 | 1780.00 | +0.56% | 52 |
| 2025-11-12 | 1770.00 | 1780.00 | 1765.00 | 1770.00 | -0.28% | 112 |
| 2025-11-11 | 1785.00 | 1785.00 | 1765.00 | 1775.00 | -1.39% | 180 |
| 2025-11-10 | 1800.00 | 1810.00 | 1800.00 | 1800.00 | -0.55% | 150 |
| 2025-11-07 | 1800.00 | 1810.00 | 1800.00 | 1810.00 | +0.00% | 12 |
| 2025-11-06 | 1800.00 | 1810.00 | 1800.00 | 1810.00 | +0.00% | 93 |
| 2025-11-05 | 1800.00 | 1810.00 | 1800.00 | 1810.00 | +0.56% | 74 |
| 2025-11-04 | 1775.00 | 1800.00 | 1775.00 | 1800.00 | +1.12% | 357 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+6.04%). Worst month: Sep (-4.68%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Graubuendner Kantonalbank's (GRKP.SW) latest close?
2570.00 on 2026-11-03, from the Closelook data lake's daily price record.
What is GRKP.SW's 52-week high and low?
2810.00 high and 1765.00 low over the trailing 52 weeks, as of 2026-11-03.
What is Graubuendner Kantonalbank's strongest and weakest month historically?
Historically, GRKP.SW's strongest calendar month has been Aug (average +6.04%) and its weakest Sep (average -4.68%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Graubuendner Kantonalbank's Closelooknet score?
48 out of 100 (momentum 82 · quality 58 · valuation 45), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on GRKP.SW?
Pullback inside an uptrend stack: Trades -1.2% vs the 50-day and +12% vs the 200-day average, 8.5% below the 52-week high and +49.3% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.
Is GRKP.SW above its 50-day and 200-day moving averages?
Graubuendner Kantonalbank trades 1.2% below its 50-day and 12.0% above its 200-day moving average (0.6% below its 20-day). As of 2026-11-03.