Grand Banks Yachts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.67	0.67	0.66	0.66	0.66	-	55,400
Sep 16, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	65,500
Sep 15, 2025	0.67	0.68	0.66	0.66	0.66	-2.24%	22,000
Sep 12, 2025	0.65	0.67	0.65	0.67	0.67	4.69%	29,200
Sep 11, 2025	0.67	0.67	0.64	0.64	0.64	-5.19%	48,000
Sep 10, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	1,000
Sep 9, 2025	0.68	0.69	0.68	0.69	0.69	0.74%	91,600
Sep 8, 2025	0.67	0.68	0.66	0.68	0.68	2.26%	98,600
Sep 5, 2025	0.62	0.67	0.62	0.67	0.67	7.26%	435,900
Sep 4, 2025	0.63	0.63	0.61	0.62	0.62	2.48%	163,000
Sep 3, 2025	0.59	0.61	0.59	0.61	0.61	5.22%	199,100
Sep 1, 2025	0.58	0.60	0.57	0.58	0.58	-0.86%	287,800
Aug 29, 2025	0.55	0.59	0.55	0.58	0.58	16.00%	510,600
Aug 27, 2025	0.50	0.50	0.50	0.50	0.50	-	64,300
Aug 26, 2025	0.51	0.51	0.50	0.50	0.50	1.01%	135,800
Aug 25, 2025	0.52	0.52	0.50	0.50	0.50	-3.88%	62,000
Aug 22, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	34,800
Aug 20, 2025	0.51	0.51	0.51	0.51	0.51	-	81,500
Aug 19, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	10,000
Aug 18, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	13,900
Aug 15, 2025	0.54	0.54	0.54	0.54	0.54	-	20,100
Aug 14, 2025	0.55	0.55	0.54	0.54	0.54	-	60,400
Aug 13, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	46,000
Aug 12, 2025	0.55	0.55	0.55	0.55	0.55	-	10,000
Aug 11, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	8,200
Aug 8, 2025	0.56	0.56	0.55	0.55	0.55	-	81,700
Aug 7, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	177,400
Aug 6, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	56,000
Aug 5, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	10,800
Aug 1, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	58,100
Jul 30, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	10,000
Jul 29, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	131,600
Jul 28, 2025	0.53	0.53	0.53	0.53	0.53	-	5,000
Jul 25, 2025	0.53	0.53	0.52	0.53	0.53	-	55,000
Jul 24, 2025	0.53	0.53	0.53	0.53	0.53	-	30,000
Jul 23, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	19,200
Jul 21, 2025	0.52	0.53	0.52	0.52	0.52	-0.95%	12,500
Jul 18, 2025	0.52	0.53	0.52	0.53	0.53	1.94%	60,400
Jul 16, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	60,000
Jul 15, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	207,000
Jul 14, 2025	0.51	0.51	0.51	0.51	0.51	-1.94%	3,800
Jul 10, 2025	0.50	0.52	0.50	0.52	0.52	3.00%	31,000
Jul 9, 2025	0.50	0.51	0.50	0.50	0.50	1.01%	900
Jul 8, 2025	0.51	0.51	0.49	0.50	0.50	-5.71%	513,900
Jul 7, 2025	0.51	0.53	0.50	0.53	0.53	0.96%	218,200
Jul 4, 2025	0.52	0.52	0.52	0.52	0.52	-	25,000
Jul 3, 2025	0.52	0.52	0.52	0.52	0.52	-	15,000
Jul 1, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	13,900
Jun 30, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	14,000
Jun 27, 2025	0.52	0.52	0.51	0.51	0.51	-	16,500