Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
4.050
+0.050 (1.25%)
At close: Sep 16, 2025, 4:00 PM EDT
3.990
-0.060 (-1.48%)
After-hours: Sep 16, 2025, 4:11 PM EDT
Grande Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.89 | 4.09 | 3.89 | 4.05 | - | 1.25% | 3,191 |
| Sep 15, 2025 | 3.94 | 4.16 | 3.81 | 4.00 | 4.00 | 0.25% | 6,376 |
| Sep 12, 2025 | 3.84 | 3.99 | 3.81 | 3.99 | 3.99 | - | 2,513 |
| Sep 11, 2025 | 4.19 | 4.19 | 3.75 | 3.99 | 3.99 | -3.62% | 34,753 |
| Sep 10, 2025 | 3.96 | 4.26 | 3.96 | 4.14 | 4.14 | 10.70% | 11,477 |
| Sep 9, 2025 | 4.13 | 4.13 | 3.74 | 3.74 | 3.74 | -9.22% | 42,277 |
| Sep 8, 2025 | 4.04 | 4.29 | 4.04 | 4.12 | 4.12 | -4.41% | 14,911 |
| Sep 5, 2025 | 4.11 | 4.36 | 4.11 | 4.31 | 4.31 | -3.58% | 6,771 |
| Sep 4, 2025 | 4.36 | 4.59 | 4.21 | 4.47 | 4.47 | 1.82% | 39,906 |
| Sep 3, 2025 | 4.53 | 4.69 | 4.08 | 4.39 | 4.39 | -2.23% | 53,768 |
| Sep 2, 2025 | 3.98 | 4.50 | 3.98 | 4.49 | 4.49 | 15.13% | 28,242 |
| Aug 29, 2025 | 4.01 | 4.25 | 3.90 | 3.90 | 3.90 | -2.74% | 20,853 |
| Aug 28, 2025 | 3.78 | 4.21 | 3.76 | 4.01 | 4.01 | 5.80% | 79,709 |
| Aug 27, 2025 | 3.81 | 3.98 | 3.53 | 3.79 | 3.79 | 7.06% | 25,754 |
| Aug 26, 2025 | 4.18 | 4.32 | 3.45 | 3.54 | 3.54 | -16.11% | 48,241 |
| Aug 25, 2025 | 4.45 | 4.49 | 3.71 | 4.22 | 4.22 | 0.96% | 41,427 |
| Aug 22, 2025 | 4.54 | 4.74 | 4.09 | 4.18 | 4.18 | -1.65% | 103,656 |
| Aug 21, 2025 | 4.68 | 4.68 | 4.20 | 4.25 | 4.25 | -8.60% | 24,691 |
| Aug 20, 2025 | 4.90 | 4.97 | 4.42 | 4.65 | 4.65 | -3.93% | 17,675 |
| Aug 19, 2025 | 4.86 | 5.33 | 4.58 | 4.84 | 4.84 | -3.01% | 20,162 |
| Aug 18, 2025 | 4.91 | 4.99 | 4.67 | 4.99 | 4.99 | 0.40% | 5,802 |
| Aug 15, 2025 | 5.42 | 5.50 | 4.70 | 4.97 | 4.97 | -8.81% | 69,945 |
| Aug 14, 2025 | 4.04 | 5.48 | 3.92 | 5.45 | 5.45 | 31.96% | 95,820 |
| Aug 13, 2025 | 4.45 | 4.46 | 3.85 | 4.13 | 4.13 | -6.35% | 224,044 |
| Aug 12, 2025 | 4.41 | 4.53 | 4.32 | 4.41 | 4.41 | -0.45% | 337,665 |
| Aug 11, 2025 | 4.64 | 4.80 | 4.30 | 4.43 | 4.43 | -6.93% | 267,430 |
| Aug 8, 2025 | 4.31 | 5.05 | 4.30 | 4.76 | 4.76 | 3.48% | 84,651 |
| Aug 7, 2025 | 4.51 | 4.60 | 4.45 | 4.60 | 4.60 | 0.22% | 59,673 |
| Aug 6, 2025 | 4.60 | 4.70 | 4.55 | 4.59 | 4.59 | 1.10% | 96,902 |
| Aug 5, 2025 | 4.79 | 4.91 | 4.52 | 4.54 | 4.54 | -1.30% | 118,198 |
| Aug 4, 2025 | 4.44 | 4.91 | 4.21 | 4.60 | 4.60 | 1.77% | 127,401 |
| Aug 1, 2025 | 4.43 | 4.99 | 4.38 | 4.52 | 4.52 | -1.09% | 82,163 |
| Jul 31, 2025 | 4.41 | 4.70 | 4.05 | 4.57 | 4.57 | -0.65% | 58,435 |
| Jul 30, 2025 | 4.80 | 4.99 | 4.31 | 4.60 | 4.60 | -7.82% | 147,552 |
| Jul 29, 2025 | 4.82 | 4.99 | 4.72 | 4.99 | 4.99 | -0.99% | 6,586 |
| Jul 28, 2025 | 4.78 | 5.20 | 4.55 | 5.04 | 5.04 | 3.49% | 34,506 |
| Jul 25, 2025 | 5.24 | 5.24 | 4.87 | 4.87 | 4.87 | -0.81% | 31,917 |
| Jul 24, 2025 | 5.03 | 5.03 | 4.89 | 4.91 | 4.91 | -0.81% | 14,804 |
| Jul 23, 2025 | 5.01 | 5.28 | 4.90 | 4.95 | 4.95 | -5.17% | 93,056 |
| Jul 22, 2025 | 4.68 | 5.64 | 4.60 | 5.22 | 5.22 | 5.67% | 75,849 |
| Jul 21, 2025 | 5.33 | 5.33 | 4.30 | 4.94 | 4.94 | -5.90% | 178,132 |
| Jul 18, 2025 | 5.51 | 5.51 | 4.78 | 5.25 | 5.25 | -0.57% | 141,914 |
| Jul 17, 2025 | 5.47 | 5.77 | 5.20 | 5.28 | 5.28 | -2.22% | 152,550 |
| Jul 16, 2025 | 6.33 | 6.70 | 5.28 | 5.40 | 5.40 | -11.30% | 372,865 |
| Jul 15, 2025 | 5.80 | 6.26 | 5.80 | 6.09 | 6.09 | 5.15% | 211,203 |
| Jul 14, 2025 | 5.50 | 5.83 | 5.10 | 5.79 | 5.79 | 11.03% | 278,601 |
| Jul 11, 2025 | 5.21 | 5.54 | 5.11 | 5.22 | 5.22 | -5.01% | 93,461 |
| Jul 10, 2025 | 5.24 | 5.80 | 5.20 | 5.49 | 5.49 | 7.65% | 330,610 |
| Jul 9, 2025 | 5.01 | 5.59 | 4.95 | 5.10 | 5.10 | -0.97% | 488,547 |
| Jul 8, 2025 | 4.76 | 5.95 | 4.76 | 5.15 | 5.15 | 7.97% | 316,655 |