Grandjoy Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.66	3.69	3.57	3.57	3.57	-1.92%	26,314,860
Feb 12, 2026	3.60	3.74	3.57	3.64	3.64	1.68%	41,277,400
Feb 11, 2026	3.57	3.65	3.49	3.58	3.58	1.42%	40,390,930
Feb 10, 2026	3.77	3.77	3.51	3.53	3.53	-5.87%	54,822,300
Feb 9, 2026	3.77	3.82	3.68	3.75	3.75	0.54%	52,263,120
Feb 6, 2026	3.72	3.81	3.65	3.73	3.73	-	57,297,720
Feb 5, 2026	3.71	3.78	3.67	3.73	3.73	-1.32%	68,976,600
Feb 4, 2026	3.67	3.86	3.61	3.78	3.78	2.44%	93,863,080
Feb 3, 2026	3.76	3.81	3.67	3.69	3.69	1.10%	110,028,200
Feb 2, 2026	3.56	3.82	3.56	3.65	3.65	-6.65%	159,370,100
Jan 30, 2026	3.79	4.10	3.77	3.91	3.91	4.83%	233,400,300
Jan 29, 2026	3.46	3.73	3.35	3.73	3.73	10.03%	90,897,820
Jan 28, 2026	3.24	3.52	3.23	3.39	3.39	5.94%	111,220,400
Jan 27, 2026	3.29	3.29	3.14	3.20	3.20	-1.23%	30,584,910
Jan 26, 2026	3.31	3.33	3.21	3.24	3.24	-2.99%	32,941,670
Jan 23, 2026	3.43	3.43	3.28	3.34	3.34	-1.76%	51,460,685
Jan 22, 2026	3.28	3.52	3.25	3.40	3.40	4.29%	92,716,890
Jan 21, 2026	3.19	3.32	3.10	3.26	3.26	0.31%	94,803,930
Jan 20, 2026	2.96	3.25	2.93	3.25	3.25	10.17%	66,107,450
Jan 19, 2026	2.92	3.07	2.83	2.95	2.95	1.03%	37,032,349
Jan 16, 2026	3.02	3.08	2.91	2.92	2.92	-1.68%	38,615,090
Jan 15, 2026	2.92	3.02	2.91	2.97	2.97	1.02%	42,969,160
Jan 14, 2026	2.88	2.95	2.87	2.94	2.94	1.38%	48,205,245
Jan 13, 2026	2.89	2.91	2.86	2.90	2.90	0.35%	30,549,090
Jan 12, 2026	2.90	2.92	2.87	2.89	2.89	-0.69%	23,143,300
Jan 9, 2026	2.92	2.95	2.88	2.91	2.91	-0.68%	19,502,900
Jan 8, 2026	2.87	2.95	2.85	2.93	2.93	2.09%	19,549,780
Jan 7, 2026	2.90	2.93	2.87	2.87	2.87	-1.03%	17,322,780
Jan 6, 2026	2.88	2.92	2.88	2.90	2.90	0.35%	15,038,030
Jan 5, 2026	2.83	2.89	2.82	2.89	2.89	2.48%	14,364,460
Dec 31, 2025	2.83	2.85	2.80	2.82	2.82	-	13,344,440
Dec 30, 2025	2.87	2.88	2.82	2.82	2.82	-1.74%	13,165,830
Dec 29, 2025	2.89	2.92	2.86	2.87	2.87	-1.03%	13,325,800
Dec 26, 2025	2.93	2.95	2.88	2.90	2.90	-1.02%	16,808,900
Dec 25, 2025	2.93	2.97	2.90	2.93	2.93	1.03%	13,491,070
Dec 24, 2025	2.91	2.93	2.88	2.90	2.90	-	11,633,171
Dec 23, 2025	2.94	2.95	2.89	2.90	2.90	-1.69%	13,318,010
Dec 22, 2025	2.96	2.97	2.91	2.95	2.95	-0.34%	16,893,750
Dec 19, 2025	2.88	2.97	2.86	2.96	2.96	2.78%	19,369,920
Dec 18, 2025	2.85	2.89	2.85	2.88	2.88	1.05%	13,430,100
Dec 17, 2025	2.84	2.87	2.80	2.85	2.85	-	15,748,000
Dec 16, 2025	2.85	2.89	2.82	2.85	2.85	-	16,668,931
Dec 15, 2025	2.84	2.88	2.82	2.85	2.85	-	13,037,160
Dec 12, 2025	2.94	2.94	2.84	2.85	2.85	-2.06%	22,507,100
Dec 11, 2025	3.04	3.05	2.91	2.91	2.91	-4.28%	25,784,400
Dec 10, 2025	2.99	3.08	2.95	3.04	3.04	2.01%	27,195,487
Dec 9, 2025	3.07	3.08	2.95	2.98	2.98	-2.93%	23,787,180
Dec 8, 2025	3.08	3.13	3.06	3.07	3.07	0.33%	15,606,630
Dec 5, 2025	3.03	3.07	2.99	3.06	3.06	1.32%	16,255,290
Dec 4, 2025	3.10	3.12	3.02	3.02	3.02	-2.58%	20,668,910