Grand Banks Yachts Limited (SGX:G50)
Singapore · Delayed Price · Currency is SGD 0.5450
0.00 (0.00%)
At close: Aug 12, 2025, 5:00 PM SGT
Grand Banks Yachts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 10,000 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -0.91% | 8,200 |
| Aug 8, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | - | 81,700 |
| Aug 7, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 3.77% | 177,400 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 56,000 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -0.95% | 10,800 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.96% | 58,100 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.96% | 10,000 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -2.86% | 131,600 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 5,000 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | - | 55,000 |
| Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 30,000 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.96% | 19,200 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jul 21, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | - | -0.95% | 12,500 |
| Jul 18, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 1.94% | 60,400 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jul 16, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 0.98% | 60,000 |
| Jul 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.99% | 207,000 |
| Jul 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -1.94% | 3,800 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jul 10, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 3.00% | 31,000 |
| Jul 9, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | 1.01% | 900 |
| Jul 8, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | -5.71% | 513,900 |
| Jul 7, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | - | 0.96% | 218,200 |
| Jul 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 25,000 |
| Jul 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 15,000 |
| Jul 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jul 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.97% | 13,900 |
| Jun 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.98% | 14,000 |
| Jun 27, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | - | 16,500 |
| Jun 26, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | - | -0.97% | 293,000 |
| Jun 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 3,000 |
| Jun 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.98% | 400 |
| Jun 23, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | - | 57,300 |
| Jun 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -0.97% | 33,200 |
| Jun 19, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | - | - | 67,000 |
| Jun 18, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | - | -0.96% | 75,600 |
| Jun 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.97% | 700 |
| Jun 16, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.98% | 10,000 |
| Jun 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 3.06% | 46,600 |
| Jun 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.03% | 6,000 |
| Jun 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | 1.04% | 246,200 |
| Jun 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.03% | 132,000 |
| Jun 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jun 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 10,400 |
| Jun 5, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | -1.02% | 50,900 |
| Jun 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.03% | 100 |