Grand Banks Yachts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.70	0.75	0.70	0.75	0.75	2.05%	2,200
Sep 7, 2026	0.73	0.73	0.73	0.73	0.73	-3.31%	4,800
Sep 1, 2026	0.76	0.76	0.76	0.76	0.76	3.42%	5,000
Aug 31, 2026	0.74	0.74	0.73	0.73	0.73	-	10,200
Aug 28, 2026	0.70	0.73	0.70	0.73	0.73	-	5,100
Aug 25, 2026	0.74	0.74	0.73	0.73	0.73	-	600
Aug 14, 2026	0.73	0.73	0.73	0.73	0.73	-	6,000
Aug 13, 2026	0.73	0.73	0.73	0.73	0.73	-	38,200
Aug 6, 2026	0.74	0.74	0.73	0.73	0.73	-3.95%	21,000
Aug 4, 2026	0.76	0.76	0.76	0.76	0.76	-	15,000
Aug 3, 2026	0.76	0.76	0.76	0.76	0.76	-	5,000
Jul 30, 2026	0.76	0.76	0.76	0.76	0.76	-	5,800
Jul 29, 2026	0.76	0.76	0.76	0.76	0.76	-4.40%	23,000
Jul 27, 2026	0.79	0.80	0.79	0.80	0.80	3.25%	1,400
Jul 24, 2026	0.77	0.77	0.77	0.77	0.77	-	60,400
Jul 23, 2026	0.73	0.77	0.73	0.77	0.77	2.67%	12,200
Jul 22, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	95,600
Jul 17, 2026	0.73	0.73	0.73	0.73	0.73	-	500
Jul 15, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	21,500
Jul 13, 2026	0.73	0.73	0.72	0.73	0.73	-	5,400
Jul 10, 2026	0.72	0.73	0.72	0.73	0.73	-0.68%	6,400
Jul 9, 2026	0.73	0.73	0.73	0.73	0.73	-	100
Jul 7, 2026	0.73	0.73	0.73	0.73	0.73	2.10%	3,000
Jul 6, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	3,000
Jul 3, 2026	0.72	0.73	0.72	0.72	0.72	-	37,000
Jul 2, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	74,100
Jul 1, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	400
Jun 30, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	4,600
Jun 26, 2026	0.71	0.71	0.71	0.71	0.71	-2.08%	1,200
Jun 25, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	69,300
Jun 24, 2026	0.70	0.72	0.70	0.72	0.72	-0.69%	1,100
Jun 23, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	12,000
Jun 22, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	20,200
Jun 19, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	42,100
Jun 18, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	137,700
Jun 17, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	1,000
Jun 16, 2026	0.71	0.71	0.71	0.71	0.71	-	32,500
Jun 15, 2026	0.71	0.71	0.71	0.71	0.71	-	22,000
Jun 12, 2026	0.71	0.71	0.71	0.71	0.71	-	21,000
Jun 11, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	11,600
Jun 10, 2026	0.70	0.71	0.70	0.71	0.71	-	14,100
Jun 9, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
Jun 8, 2026	0.71	0.71	0.70	0.71	0.71	-2.08%	52,900
Jun 4, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	43,600
Jun 3, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	10,300
Jun 2, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	84,800
May 29, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	2,000
May 28, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	10,500
May 26, 2026	0.70	0.70	0.70	0.70	0.70	-	1,300
May 25, 2026	0.70	0.70	0.70	0.70	0.70	-	4,100