LGT Global Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.00	42.50	40.62	40.62	40.62	-4.98%	24,000
Aug 3, 2026	42.50	44.00	41.80	42.75	42.75	-2.84%	38,400
Jul 31, 2026	42.60	44.00	42.60	44.00	44.00	-1.23%	3,600
Jul 30, 2026	45.18	45.18	42.11	44.55	44.55	3.53%	8,400
Jul 29, 2026	44.00	44.00	43.00	43.03	43.03	-1.56%	7,200
Jul 28, 2026	43.71	43.71	43.71	43.71	43.71	-4.98%	2,400
Jul 27, 2026	46.20	46.20	46.00	46.00	46.00	-2.13%	6,000
Jul 24, 2026	47.00	47.00	47.00	47.00	47.00	-	1,200
Jul 23, 2026	47.00	47.00	47.00	47.00	47.00	-2.95%	2,400
Jul 22, 2026	46.00	48.43	46.00	48.43	48.43	4.99%	8,400
Jul 21, 2026	48.68	49.00	46.00	46.13	46.13	-3.49%	14,400
Jul 20, 2026	47.90	47.97	45.11	47.80	47.80	4.62%	80,400
Jul 17, 2026	45.40	45.69	44.82	45.69	45.69	4.99%	9,600
Jul 16, 2026	41.50	43.52	41.50	43.52	43.52	4.99%	20,400
Jul 15, 2026	43.00	43.00	40.42	41.45	41.45	-2.47%	10,800
Jul 13, 2026	42.50	42.50	42.50	42.50	42.50	0.95%	2,400
Jul 10, 2026	42.10	42.10	42.10	42.10	42.10	4.41%	1,200
Jul 8, 2026	40.32	40.32	40.32	40.32	40.32	-	2,400
Jul 7, 2026	40.32	40.32	40.31	40.32	40.32	-1.85%	7,200
Jul 6, 2026	40.30	41.50	40.30	41.08	41.08	-2.77%	18,000
Jul 3, 2026	42.60	43.19	42.00	42.25	42.25	2.42%	9,600
Jul 2, 2026	40.10	41.94	40.10	41.25	41.25	-1.83%	6,000
Jul 1, 2026	40.86	42.60	40.86	42.02	42.02	-2.28%	14,400
Jun 29, 2026	43.95	44.00	43.00	43.00	43.00	-3.04%	33,600
Jun 25, 2026	43.60	44.47	43.60	44.35	44.35	4.21%	3,600
Jun 24, 2026	42.50	43.60	42.10	42.56	42.56	1.19%	15,600
Jun 23, 2026	42.40	43.00	41.38	42.06	42.06	-3.42%	12,000
Jun 22, 2026	45.10	45.10	43.50	43.55	43.55	-4.87%	15,600
Jun 19, 2026	43.00	45.78	43.00	45.78	45.78	4.50%	8,400
Jun 18, 2026	47.40	47.40	43.50	43.81	43.81	-2.97%	16,800
Jun 17, 2026	45.42	45.42	44.00	45.15	45.15	4.34%	13,200
Jun 16, 2026	42.00	43.27	42.00	43.27	43.27	5.00%	7,200
Jun 15, 2026	41.20	41.21	40.01	41.21	41.21	4.99%	13,200
Jun 12, 2026	41.42	41.42	38.00	39.25	39.25	-0.51%	44,400
Jun 11, 2026	39.06	41.00	38.61	39.45	39.45	-8.04%	294,000
Jun 10, 2026	42.51	48.90	42.50	42.90	42.90	-8.84%	57,600
Jun 9, 2026	43.16	47.44	43.16	47.06	47.06	-1.86%	49,200
Jun 8, 2026	43.60	48.25	43.56	47.95	47.95	-0.91%	7,200
Jun 5, 2026	49.95	49.98	45.20	48.39	48.39	-3.20%	4,800
Jun 4, 2026	48.40	51.80	48.40	49.99	49.99	-1.86%	14,400
Jun 3, 2026	54.74	54.74	49.55	50.94	50.94	-2.32%	8,400
Jun 2, 2026	52.15	52.15	52.15	52.15	52.15	-4.99%	2,400
Jun 1, 2026	54.89	54.89	54.89	54.89	54.89	4.85%	2,400
May 29, 2026	52.59	52.59	52.35	52.35	52.35	4.51%	2,400
May 27, 2026	50.18	50.19	45.50	50.09	50.09	4.79%	16,800
May 26, 2026	47.80	47.80	47.80	47.80	47.80	-	2,400
May 25, 2026	47.80	47.80	45.54	47.80	47.80	4.96%	4,800
May 22, 2026	43.50	45.54	43.50	45.54	45.54	4.69%	4,800
May 21, 2026	43.50	43.50	42.00	43.50	43.50	4.82%	8,400
May 20, 2026	42.00	42.00	41.50	41.50	41.50	-4.99%	4,800