LGT Global Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	43.68	43.68	43.68	43.68	43.68	-4.98%	2,400
May 18, 2026	44.00	46.49	43.70	45.97	45.97	-0.07%	10,800
May 15, 2026	44.85	46.00	44.84	46.00	46.00	-2.54%	4,800
May 13, 2026	50.00	50.00	47.12	47.20	47.20	-4.82%	8,400
May 12, 2026	49.59	49.83	49.59	49.59	49.59	-5.00%	7,200
May 11, 2026	57.49	57.49	52.20	52.20	52.20	-4.99%	4,800
May 8, 2026	53.11	54.99	53.11	54.94	54.94	-1.72%	3,600
May 7, 2026	52.60	55.90	52.60	55.90	55.90	0.99%	3,600
May 6, 2026	50.50	55.50	50.50	55.35	55.35	4.43%	4,800
May 5, 2026	53.00	53.00	53.00	53.00	53.00	-3.64%	1,200
May 4, 2026	55.00	55.00	55.00	55.00	55.00	-2.98%	2,400
Apr 30, 2026	53.41	56.82	53.41	56.69	56.69	1.32%	3,600
Apr 29, 2026	53.05	55.95	53.04	55.95	55.95	0.21%	3,600
Apr 28, 2026	55.83	55.83	55.83	55.83	55.83	-4.99%	19,200
Apr 27, 2026	54.98	58.76	54.98	58.76	58.76	4.97%	2,400
Apr 24, 2026	53.19	55.98	53.19	55.98	55.98	-	3,600
Apr 23, 2026	53.00	55.98	53.00	55.98	55.98	1.84%	2,400
Apr 22, 2026	57.75	57.75	54.97	54.97	54.97	-4.99%	10,800
Apr 21, 2026	56.87	61.30	56.86	57.86	57.86	-3.32%	54,000
Apr 20, 2026	54.15	59.85	54.15	59.85	59.85	5.00%	2,400
Apr 17, 2026	56.99	57.00	56.99	57.00	57.00	2.70%	2,400
Apr 16, 2026	55.60	55.65	53.05	55.50	55.50	4.72%	7,200
Apr 15, 2026	51.00	54.00	51.00	53.00	53.00	-	10,800
Apr 13, 2026	52.90	53.00	49.00	53.00	53.00	3.01%	9,600
Apr 10, 2026	51.45	51.45	51.00	51.45	51.45	5.00%	6,000
Apr 9, 2026	51.31	51.32	46.44	49.00	49.00	0.25%	15,600