Grand Banks Yachts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.80	0.82	0.78	0.82	0.82	6.54%	10,300
Nov 11, 2026	0.77	0.77	0.77	0.77	0.77	-4.38%	3,400
Nov 10, 2026	0.77	0.80	0.77	0.80	0.80	-2.44%	35,500
Nov 2, 2026	0.81	0.83	0.81	0.83	0.82	-	39,300
Oct 30, 2026	0.81	0.83	0.81	0.83	0.82	1.84%	74,000
Oct 29, 2026	0.82	0.82	0.82	0.82	0.81	-2.98%	11,000
Oct 28, 2026	0.82	0.84	0.82	0.84	0.83	0.60%	47,800
Oct 27, 2026	0.82	0.84	0.82	0.84	0.82	-	56,900
Oct 26, 2026	0.81	0.84	0.81	0.84	0.82	3.73%	76,900
Oct 23, 2026	0.79	0.81	0.79	0.81	0.80	4.55%	118,400
Oct 22, 2026	0.80	0.80	0.75	0.77	0.76	3.36%	46,200
Oct 21, 2026	0.75	0.75	0.75	0.75	0.74	0.68%	60,000
Oct 20, 2026	0.75	0.75	0.74	0.74	0.73	-1.33%	30,000
Oct 19, 2026	0.74	0.76	0.74	0.75	0.74	2.74%	40,100
Oct 16, 2026	0.74	0.74	0.73	0.73	0.72	-	45,100
Oct 15, 2026	0.73	0.73	0.73	0.73	0.72	-1.35%	2,500
Oct 14, 2026	0.74	0.74	0.74	0.74	0.73	-	200
Oct 13, 2026	0.74	0.74	0.74	0.74	0.73	1.37%	200
Oct 12, 2026	0.73	0.73	0.73	0.73	0.72	-	300
Oct 8, 2026	0.73	0.73	0.73	0.73	0.72	-	60,100
Oct 7, 2026	0.73	0.73	0.73	0.73	0.72	0.69%	82,000
Oct 5, 2026	0.73	0.73	0.73	0.73	0.72	-	4,000
Oct 2, 2026	0.75	0.75	0.73	0.73	0.72	-2.68%	5,400
Oct 1, 2026	0.75	0.75	0.75	0.75	0.74	0.68%	2,000
Sep 30, 2026	0.73	0.74	0.73	0.74	0.73	-	20,000
Sep 25, 2026	0.70	0.74	0.70	0.74	0.73	-	1,100
Sep 24, 2026	0.72	0.74	0.72	0.74	0.73	5.71%	5,000
Sep 21, 2026	0.70	0.70	0.70	0.70	0.69	-	300
Sep 18, 2026	0.70	0.70	0.70	0.70	0.69	-0.71%	2,600
Sep 17, 2026	0.71	0.71	0.71	0.71	0.70	-4.73%	2,000
Sep 15, 2026	0.74	0.74	0.74	0.74	0.73	-	1,300
Sep 14, 2026	0.74	0.74	0.74	0.74	0.73	-	100
Sep 11, 2026	0.74	0.74	0.74	0.74	0.73	-0.67%	200
Sep 8, 2026	0.70	0.75	0.70	0.75	0.74	2.05%	2,200
Sep 7, 2026	0.73	0.73	0.73	0.73	0.72	-3.31%	4,800
Sep 1, 2026	0.76	0.76	0.76	0.76	0.75	3.42%	5,000
Aug 31, 2026	0.74	0.74	0.73	0.73	0.72	-	10,200
Aug 28, 2026	0.70	0.73	0.70	0.73	0.72	-	5,100
Aug 25, 2026	0.74	0.74	0.73	0.73	0.72	-	600
Aug 14, 2026	0.73	0.73	0.73	0.73	0.72	-	6,000
Aug 13, 2026	0.73	0.73	0.73	0.73	0.72	-	38,200
Aug 6, 2026	0.74	0.74	0.73	0.73	0.72	-3.95%	21,000
Aug 4, 2026	0.76	0.76	0.76	0.76	0.75	-	15,000
Aug 3, 2026	0.76	0.76	0.76	0.76	0.75	-	5,000
Jul 30, 2026	0.76	0.76	0.76	0.76	0.75	-	5,800
Jul 29, 2026	0.76	0.76	0.76	0.76	0.75	-4.40%	23,000
Jul 27, 2026	0.79	0.80	0.79	0.80	0.79	3.25%	1,400
Jul 24, 2026	0.77	0.77	0.77	0.77	0.76	-	60,400
Jul 23, 2026	0.73	0.77	0.73	0.77	0.76	2.67%	12,200
Jul 22, 2026	0.73	0.75	0.73	0.75	0.74	2.74%	95,600