Skip to main content
Grand Banks Yachts Limited (SGX:G50)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.815
+0.015 (1.87%)
At close: Dec 5, 2025

Grand Banks Yachts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.820.810.820.821.87%9,100
Dec 4, 20250.810.810.800.800.80-0.62%22,800
Dec 3, 20250.810.810.810.810.81-10,400
Dec 2, 20250.810.810.810.810.810.63%22,500
Dec 1, 20250.800.800.800.800.801.27%2,100
Nov 27, 20250.790.790.790.790.79-21,000
Nov 26, 20250.790.790.790.790.79-1,700
Nov 25, 20250.790.790.790.790.790.64%17,500
Nov 24, 20250.790.790.780.790.791.29%45,200
Nov 21, 20250.780.780.780.780.78-1.27%45,000
Nov 20, 20250.780.790.780.790.791.29%5,700
Nov 19, 20250.770.780.760.780.780.65%86,400
Nov 18, 20250.770.780.770.770.77-2.53%54,200
Nov 17, 20250.790.790.780.790.791.28%63,700
Nov 14, 20250.790.790.720.780.78-1.27%159,800
Nov 13, 20250.790.790.790.790.79-1.86%81,200
Nov 12, 20250.790.810.790.810.812.55%96,400
Nov 11, 20250.780.790.780.790.790.64%5,400
Nov 10, 20250.780.780.780.780.78-10,700
Nov 7, 20250.790.790.780.780.78-1.27%5,200
Nov 6, 20250.790.790.790.790.79-10,000
Nov 5, 20250.800.800.790.790.78-0.63%30,400
Nov 4, 20250.800.800.800.800.78-1.85%40,500
Nov 3, 20250.810.810.800.810.800.62%158,500
Oct 31, 20250.810.810.810.810.79-0.62%2,000
Oct 30, 20250.810.810.800.810.80-8,400
Oct 29, 20250.810.810.810.810.800.62%13,400
Oct 28, 20250.810.810.810.810.79-0.62%25,100
Oct 27, 20250.750.810.750.810.808.72%73,800
Oct 24, 20250.700.750.700.750.746.43%178,800
Oct 23, 20250.700.700.700.700.691.45%86,300
Oct 22, 20250.700.710.690.690.682.99%31,800
Oct 21, 20250.660.670.660.670.660.75%9,600
Oct 17, 20250.690.690.670.670.66-3.62%12,000
Oct 16, 20250.690.690.680.690.68-0.72%2,900
Oct 15, 20250.700.700.700.700.692.21%62,100
Oct 14, 20250.700.700.680.680.67-0.73%130,900
Oct 13, 20250.710.710.690.690.68-4.86%25,100
Oct 10, 20250.700.720.700.720.712.86%70,700
Oct 9, 20250.690.700.690.700.692.94%32,100
Oct 8, 20250.680.680.680.680.67-1.45%12,000
Oct 7, 20250.690.690.690.690.682.22%13,000
Oct 6, 20250.690.690.680.680.67-2.17%20,100
Oct 3, 20250.690.690.680.690.680.73%81,300
Oct 2, 20250.680.690.680.690.682.24%20,000
Oct 1, 20250.670.670.670.670.66-50,000
Sep 29, 20250.660.670.660.670.660.75%55,000
Sep 26, 20250.670.670.670.670.66-2.92%35,000
Sep 25, 20250.670.690.670.690.68-17,000
Sep 24, 20250.670.690.670.690.68-52,600
Sep 23, 20250.660.690.660.690.680.74%76,700
Sep 22, 20250.680.680.670.680.670.74%20,500
Sep 19, 20250.680.680.670.680.672.27%16,200
Sep 17, 20250.670.670.660.660.65-55,400
Sep 16, 20250.660.660.660.660.650.76%65,500
Sep 15, 20250.670.680.660.660.65-2.24%22,000
Sep 12, 20250.650.670.650.670.664.69%29,200
Sep 11, 20250.670.670.640.640.63-5.19%48,000
Sep 10, 20250.680.680.680.680.67-1.46%1,000
Sep 9, 20250.680.690.680.690.680.74%91,600
Sep 8, 20250.670.680.660.680.672.26%98,600
Sep 5, 20250.620.670.620.670.667.26%435,900
Sep 4, 20250.630.630.610.620.612.48%163,000
Sep 3, 20250.590.610.590.610.605.22%199,100
Sep 1, 20250.580.600.570.580.57-0.86%287,800
Aug 29, 20250.550.590.550.580.5716.00%510,600
Aug 27, 20250.500.500.500.500.49-64,300
Aug 26, 20250.510.510.500.500.491.01%135,800
Aug 25, 20250.520.520.500.500.49-3.88%62,000
Aug 22, 20250.520.520.520.520.510.98%34,800
Aug 20, 20250.510.510.510.510.50-81,500
Aug 19, 20250.510.510.510.510.50-1.92%10,000
Aug 18, 20250.540.540.520.520.51-3.70%13,900
Aug 15, 20250.540.540.540.540.53-20,100
Aug 14, 20250.550.550.540.540.53-60,400
Aug 13, 20250.550.550.540.540.53-0.92%46,000
Aug 12, 20250.550.550.550.550.54-10,000
Aug 11, 20250.550.550.550.550.54-0.91%8,200
Aug 8, 20250.560.560.550.550.54-81,700
Aug 7, 20250.540.550.540.550.543.77%177,400
Aug 6, 20250.530.530.530.530.521.92%56,000
Aug 5, 20250.520.520.520.520.51-0.95%10,800
Aug 1, 20250.530.530.530.530.520.96%58,100
Jul 30, 20250.520.520.520.520.511.96%10,000
Jul 29, 20250.530.530.510.510.50-2.86%131,600
Jul 28, 20250.530.530.530.530.52-5,000
Jul 25, 20250.530.530.520.530.52-55,000
Jul 24, 20250.530.530.530.530.52-30,000
Jul 23, 20250.530.530.530.530.520.96%19,200
Jul 21, 20250.520.530.520.520.51-0.95%12,500
Jul 18, 20250.520.530.520.530.521.94%60,400
Jul 16, 20250.510.520.510.520.510.98%60,000
Jul 15, 20250.510.510.510.510.500.99%207,000
Jul 14, 20250.510.510.510.510.50-1.94%3,800
Jul 10, 20250.500.520.500.520.513.00%31,000
Jul 9, 20250.500.510.500.500.491.01%900
Jul 8, 20250.510.510.490.500.49-5.71%513,900
Jul 7, 20250.510.530.500.530.520.96%218,200
Jul 4, 20250.520.520.520.520.51-25,000
Jul 3, 20250.520.520.520.520.51-15,000