LGT Global Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.00	38.00	38.00	38.00	38.00	3.04%	1,200
Sep 2, 2026	38.61	39.00	36.00	36.88	36.88	-6.40%	19,200
Sep 1, 2026	39.45	39.45	39.40	39.40	39.40	-	2,400
Aug 31, 2026	39.40	39.40	39.40	39.40	39.40	1.03%	1,200
Aug 28, 2026	39.00	39.00	39.00	39.00	39.00	-2.08%	1,200
Aug 27, 2026	39.85	39.85	39.83	39.83	39.83	-	3,600
Aug 24, 2026	39.83	39.91	39.83	39.83	39.83	-	3,600
Aug 21, 2026	39.00	41.50	39.00	39.83	39.83	-4.05%	3,600
Aug 20, 2026	42.85	42.85	41.51	41.51	41.51	4.51%	8,400
Aug 19, 2026	39.72	39.72	39.72	39.72	39.72	0.23%	1,200
Aug 18, 2026	41.00	41.00	39.15	39.63	39.63	1.62%	6,000
Aug 17, 2026	42.00	43.00	39.00	39.00	39.00	-2.99%	10,800
Aug 14, 2026	38.10	40.20	38.10	40.20	40.20	-1.95%	3,600
Aug 13, 2026	36.60	42.00	36.60	41.00	41.00	2.24%	10,800
Aug 12, 2026	40.00	40.10	40.00	40.10	40.10	0.25%	3,600
Aug 11, 2026	37.60	40.00	37.60	40.00	40.00	6.98%	14,400
Aug 10, 2026	38.53	39.50	36.90	37.39	37.39	-8.80%	64,800
Aug 7, 2026	39.25	41.00	39.25	41.00	41.00	4.54%	7,200
Aug 6, 2026	40.00	40.62	38.59	39.22	39.22	-3.45%	12,000
Aug 5, 2026	41.50	41.97	40.62	40.62	40.62	-	13,200
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