Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
4.540
-0.060 (-1.30%)
At close: Dec 29, 2025, 4:00 PM EST
4.590
+0.050 (1.10%)
After-hours: Dec 29, 2025, 4:10 PM EST
Grande Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4.65 | 4.65 | 4.12 | 4.54 | 4.54 | -1.30% | 38,048 |
| Dec 26, 2025 | 4.27 | 4.66 | 4.25 | 4.60 | 4.60 | 8.49% | 46,037 |
| Dec 24, 2025 | 3.75 | 4.34 | 3.75 | 4.24 | 4.24 | 10.42% | 52,180 |
| Dec 23, 2025 | 3.57 | 3.88 | 3.57 | 3.84 | 3.84 | 4.35% | 30,183 |
| Dec 22, 2025 | 3.67 | 3.85 | 3.56 | 3.68 | 3.68 | 2.22% | 37,540 |
| Dec 19, 2025 | 3.43 | 3.78 | 3.30 | 3.60 | 3.60 | 1.69% | 62,760 |
| Dec 18, 2025 | 3.58 | 3.92 | 3.51 | 3.54 | 3.54 | -0.98% | 44,545 |
| Dec 17, 2025 | 3.20 | 3.79 | 3.20 | 3.58 | 3.57 | 8.01% | 42,571 |
| Dec 16, 2025 | 3.29 | 3.49 | 3.04 | 3.31 | 3.31 | -4.06% | 80,089 |
| Dec 15, 2025 | 3.35 | 3.92 | 3.30 | 3.45 | 3.45 | 2.99% | 139,106 |
| Dec 12, 2025 | 3.45 | 3.47 | 3.04 | 3.35 | 3.35 | -12.76% | 324,837 |
| Dec 11, 2025 | 3.25 | 5.91 | 2.92 | 3.84 | 3.84 | 18.15% | 2,890,916 |
| Dec 10, 2025 | 2.49 | 3.90 | 2.48 | 3.25 | 3.25 | 35.42% | 634,850 |
| Dec 9, 2025 | 2.37 | 2.43 | 2.25 | 2.40 | 2.40 | 7.14% | 12,161 |
| Dec 8, 2025 | 2.29 | 2.37 | 2.16 | 2.24 | 2.24 | 4.19% | 6,985 |
| Dec 5, 2025 | 2.12 | 2.20 | 2.05 | 2.15 | 2.15 | - | 12,876 |
| Dec 4, 2025 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -6.11% | 8,006 |
| Dec 3, 2025 | 2.11 | 2.32 | 2.07 | 2.29 | 2.29 | 13.37% | 7,693 |
| Dec 2, 2025 | 2.11 | 2.22 | 2.00 | 2.02 | 2.02 | -3.81% | 3,484 |
| Dec 1, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 12,094 |
| Nov 28, 2025 | 2.28 | 2.43 | 2.10 | 2.13 | 2.13 | -3.62% | 5,154 |
| Nov 26, 2025 | 2.36 | 2.36 | 2.21 | 2.21 | 2.21 | -10.16% | 23,582 |
| Nov 25, 2025 | 2.49 | 2.49 | 2.24 | 2.46 | 2.46 | 11.31% | 15,799 |
| Nov 24, 2025 | 2.08 | 2.33 | 2.03 | 2.21 | 2.21 | 6.25% | 6,503 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.08 | 2.08 | 2.08 | -7.14% | 5,101 |
| Nov 20, 2025 | 2.30 | 2.55 | 2.20 | 2.24 | 2.24 | 7.28% | 11,769 |
| Nov 19, 2025 | 2.24 | 2.24 | 2.05 | 2.09 | 2.09 | -6.79% | 13,278 |
| Nov 18, 2025 | 2.30 | 2.30 | 1.81 | 2.24 | 2.24 | -6.28% | 11,438 |
| Nov 17, 2025 | 2.34 | 2.50 | 2.32 | 2.39 | 2.39 | - | 6,807 |
| Nov 14, 2025 | 2.46 | 2.46 | 2.22 | 2.39 | 2.39 | -4.02% | 4,105 |
| Nov 13, 2025 | 2.65 | 2.65 | 2.40 | 2.49 | 2.49 | -7.09% | 5,096 |
| Nov 12, 2025 | 2.61 | 2.80 | 2.60 | 2.68 | 2.68 | -7.23% | 10,025 |
| Nov 11, 2025 | 2.62 | 2.89 | 2.52 | 2.89 | 2.89 | 9.85% | 10,621 |
| Nov 10, 2025 | 2.75 | 2.75 | 2.60 | 2.63 | 2.63 | -4.36% | 4,437 |
| Nov 7, 2025 | 2.80 | 2.91 | 2.65 | 2.75 | 2.75 | -1.79% | 9,046 |
| Nov 6, 2025 | 2.89 | 3.04 | 2.75 | 2.80 | 2.80 | -4.76% | 6,851 |
| Nov 5, 2025 | 3.15 | 3.15 | 2.90 | 2.94 | 2.94 | -5.77% | 22,480 |
| Nov 4, 2025 | 3.03 | 3.25 | 2.99 | 3.12 | 3.12 | 1.13% | 10,225 |
| Nov 3, 2025 | 2.53 | 3.09 | 2.50 | 3.09 | 3.09 | 23.90% | 39,927 |
| Oct 31, 2025 | 2.70 | 2.85 | 2.36 | 2.49 | 2.49 | -7.78% | 8,330 |
| Oct 30, 2025 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -4.59% | 20,145 |
| Oct 29, 2025 | 3.06 | 3.06 | 2.82 | 2.83 | 2.83 | -7.82% | 19,895 |
| Oct 28, 2025 | 2.97 | 3.25 | 2.95 | 3.07 | 3.07 | 1.32% | 8,281 |
| Oct 27, 2025 | 3.10 | 3.12 | 2.87 | 3.03 | 3.03 | 0.33% | 15,131 |
| Oct 24, 2025 | 3.08 | 3.08 | 2.96 | 3.02 | 3.02 | 5.59% | 6,675 |
| Oct 23, 2025 | 3.35 | 3.50 | 2.86 | 2.86 | 2.86 | -14.63% | 42,540 |
| Oct 22, 2025 | 2.98 | 3.38 | 2.85 | 3.35 | 3.35 | 11.67% | 117,642 |
| Oct 21, 2025 | 2.93 | 3.15 | 2.86 | 3.00 | 3.00 | -2.28% | 27,427 |
| Oct 20, 2025 | 3.05 | 3.07 | 2.88 | 3.07 | 3.07 | 5.50% | 5,705 |
| Oct 17, 2025 | 2.98 | 3.02 | 2.83 | 2.91 | 2.91 | -6.43% | 20,182 |