Grand Banks Yachts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.81	0.81	0.80	0.80	0.80	-	41,400
Dec 10, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	48,700
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	1,500
Dec 8, 2025	0.81	0.82	0.81	0.81	0.81	-0.61%	27,600
Dec 5, 2025	0.81	0.82	0.81	0.82	0.82	1.87%	9,100
Dec 4, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	22,800
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	-	10,400
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	22,500
Dec 1, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	2,100
Nov 27, 2025	0.79	0.79	0.79	0.79	0.79	-	21,000
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-	1,700
Nov 25, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	17,500