Grand Banks Yachts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	18,900
Feb 26, 2026	0.68	0.70	0.68	0.70	0.70	2.19%	35,100
Feb 25, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	16,200
Feb 24, 2026	0.66	0.69	0.66	0.69	0.69	6.15%	75,100
Feb 23, 2026	0.67	0.67	0.65	0.65	0.65	-3.70%	369,100
Feb 20, 2026	0.69	0.69	0.68	0.68	0.68	-2.17%	130,300
Feb 19, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	82,700
Feb 16, 2026	0.76	0.76	0.69	0.70	0.70	-11.95%	334,900
Feb 13, 2026	0.80	0.80	0.78	0.80	0.80	-0.63%	46,600
Feb 12, 2026	0.80	0.81	0.80	0.80	0.80	-	25,700
Feb 11, 2026	0.81	0.81	0.80	0.80	0.80	-	34,200
Feb 10, 2026	0.80	0.82	0.80	0.80	0.80	-0.62%	33,600
Feb 9, 2026	0.81	0.83	0.80	0.81	0.81	-0.62%	100,500
Feb 6, 2026	0.82	0.82	0.81	0.81	0.81	-1.82%	54,900
Feb 5, 2026	0.83	0.83	0.82	0.83	0.83	-	85,400
Feb 4, 2026	0.85	0.85	0.83	0.83	0.83	-4.07%	41,200
Feb 3, 2026	0.88	0.88	0.85	0.86	0.86	-1.71%	45,600
Feb 2, 2026	0.87	0.88	0.87	0.88	0.88	2.34%	32,100
Jan 30, 2026	0.86	0.88	0.86	0.86	0.86	0.59%	128,300
Jan 29, 2026	0.84	0.86	0.83	0.85	0.85	4.29%	279,100
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	93,600
Jan 27, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	64,900
Jan 26, 2026	0.82	0.83	0.81	0.81	0.81	-1.23%	39,100
Jan 23, 2026	0.81	0.82	0.80	0.82	0.82	1.87%	66,000
Jan 22, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	28,000
Jan 20, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	4,100
Jan 19, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	8,200
Jan 16, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	22,300
Jan 15, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	40,800
Jan 14, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	18,000
Jan 13, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	50,000
Jan 12, 2026	0.81	0.81	0.80	0.80	0.80	-0.63%	15,100
Jan 9, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	59,000
Jan 8, 2026	0.80	0.80	0.79	0.80	0.80	-	8,500
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	35,200
Jan 5, 2026	0.81	0.81	0.80	0.80	0.80	-	23,900
Jan 2, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	10,300
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	1.26%	100,700
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	-	700
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	5,200
Dec 26, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	97,200
Dec 24, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	9,200
Dec 23, 2025	0.81	0.81	0.80	0.81	0.81	0.63%	12,300
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	150,000
Dec 19, 2025	0.81	0.81	0.80	0.80	0.80	-0.63%	120,900
Dec 18, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	1,000
Dec 17, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	129,200
Dec 16, 2025	0.81	0.81	0.80	0.80	0.80	-2.45%	10,000
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	3,000
Dec 12, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	5,500