Grand Continent Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	123.00	129.50	122.95	125.20	125.20	1.87%	58,200
Jun 16, 2026	120.00	123.00	119.10	122.90	122.90	2.80%	15,600
Jun 15, 2026	130.20	130.20	118.90	119.55	119.55	-5.90%	103,200
Jun 12, 2026	125.20	130.60	124.00	127.05	127.05	2.63%	58,200
Jun 11, 2026	130.00	130.95	119.00	123.80	123.80	-5.24%	66,000
Jun 10, 2026	131.00	134.40	128.70	130.65	130.65	-0.04%	34,200
Jun 9, 2026	131.95	132.00	127.20	130.70	130.70	0.73%	35,400
Jun 8, 2026	127.55	132.35	124.00	129.75	129.75	1.72%	31,800
Jun 5, 2026	129.00	129.00	126.00	127.55	127.55	1.55%	45,600
Jun 4, 2026	121.75	127.65	121.75	125.60	125.60	7.03%	72,600
Jun 3, 2026	116.00	118.75	114.20	117.35	117.35	0.73%	25,800
Jun 2, 2026	117.50	119.30	112.00	116.50	116.50	-1.23%	69,000
Jun 1, 2026	112.20	122.75	111.60	117.95	117.95	5.12%	96,600
May 29, 2026	108.00	119.80	108.00	112.20	112.20	0.49%	79,200
May 27, 2026	114.00	128.90	105.05	111.65	111.65	-8.22%	510,600
May 26, 2026	115.00	127.65	107.00	121.65	121.65	14.33%	410,400
May 25, 2026	104.90	106.40	99.95	106.40	106.40	19.95%	510,000
May 22, 2026	87.25	95.90	85.60	88.70	88.70	-1.44%	74,400
May 21, 2026	85.00	92.00	83.00	90.00	90.00	5.20%	33,000
May 20, 2026	91.50	91.50	85.00	85.55	85.55	-4.84%	60,000
May 19, 2026	92.55	95.10	87.15	89.90	89.90	-4.16%	66,600
May 18, 2026	90.05	99.95	90.05	93.80	93.80	-0.64%	15,600
May 15, 2026	95.00	100.95	93.05	94.40	94.40	-2.63%	19,800
May 14, 2026	97.25	98.90	94.55	96.95	96.95	1.95%	24,000
May 13, 2026	94.95	97.00	94.50	95.10	95.10	0.16%	17,400
May 12, 2026	97.85	99.10	90.60	94.95	94.95	-4.95%	79,200
May 11, 2026	101.15	102.20	98.75	99.90	99.90	-3.94%	47,400
May 8, 2026	105.00	107.75	104.00	104.00	104.00	-1.79%	15,600
May 7, 2026	104.15	107.00	102.50	105.90	105.90	0.86%	18,000
May 6, 2026	101.60	107.00	101.60	105.00	105.00	4.32%	64,200
May 5, 2026	98.95	107.00	96.25	100.65	100.65	3.23%	46,800
May 4, 2026	99.70	99.80	96.05	97.50	97.50	2.15%	67,800
Apr 30, 2026	99.00	99.00	94.60	95.45	95.45	-3.29%	45,000
Apr 29, 2026	98.00	100.75	95.40	98.70	98.70	1.39%	149,400
Apr 28, 2026	97.60	101.75	96.00	97.35	97.35	-2.01%	22,200
Apr 27, 2026	98.10	104.70	98.10	99.35	99.35	-0.90%	40,800
Apr 24, 2026	98.00	106.00	95.50	100.25	100.25	-1.57%	72,000
Apr 23, 2026	102.05	105.90	91.00	101.85	101.85	-1.93%	45,600
Apr 22, 2026	103.40	108.00	100.40	103.85	103.85	0.39%	18,600
Apr 21, 2026	97.20	114.65	95.55	103.45	103.45	6.43%	98,400
Apr 20, 2026	95.00	97.85	94.20	97.20	97.20	-0.92%	17,400
Apr 17, 2026	95.00	98.80	95.00	98.10	98.10	4.20%	23,400
Apr 16, 2026	93.40	97.50	93.25	94.15	94.15	0.91%	27,000
Apr 15, 2026	98.40	101.95	91.00	93.30	93.30	-5.18%	95,400
Apr 13, 2026	97.90	98.50	95.65	98.40	98.40	-0.20%	12,000
Apr 10, 2026	97.25	99.00	95.60	98.60	98.60	1.39%	16,800
Apr 9, 2026	94.95	98.75	93.05	97.25	97.25	2.05%	31,800
Apr 8, 2026	96.00	101.95	94.00	95.30	95.30	1.22%	75,600
Apr 7, 2026	92.30	96.95	92.30	94.15	94.15	-0.21%	34,200
Apr 6, 2026	86.30	96.70	86.20	94.35	94.35	5.83%	35,400