Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
3.330
-0.400 (-10.72%)
At close: Oct 7, 2025, 4:00 PM EDT
3.220
-0.110 (-3.30%)
After-hours: Oct 7, 2025, 6:39 PM EDT

Grande Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20253.483.723.103.333.33-10.72%108,184
Oct 6, 20253.704.183.143.733.7316.20%1,323,496
Oct 3, 20253.303.303.083.213.211.26%9,011
Oct 2, 20252.903.382.903.173.175.67%46,617
Oct 1, 20252.933.042.903.003.003.45%13,140
Sep 30, 20253.153.302.902.902.90-4.61%142,751
Sep 29, 20253.413.412.803.043.04-10.85%525,917
Sep 26, 20253.703.702.983.413.41-7.84%214,909
Sep 25, 20253.734.033.533.703.70-5.90%78,719
Sep 24, 20253.754.303.603.933.93-1.70%41,082
Sep 23, 20254.044.673.514.004.00-6.98%54,454
Sep 22, 20253.604.333.514.304.3025.73%59,501
Sep 19, 20253.703.703.103.423.42-10.00%58,513
Sep 18, 20253.833.843.703.803.80-1.55%8,049
Sep 17, 20253.983.983.803.863.86-4.69%26,556
Sep 16, 20253.894.093.894.054.051.25%3,191
Sep 15, 20253.944.163.814.004.000.25%6,376
Sep 12, 20253.843.993.813.993.99-2,513
Sep 11, 20254.194.193.753.993.99-3.62%34,753
Sep 10, 20253.964.263.964.144.1410.70%11,477
Sep 9, 20254.134.133.743.743.74-9.22%42,277
Sep 8, 20254.044.294.044.124.12-4.41%14,911
Sep 5, 20254.114.364.114.314.31-3.58%6,771
Sep 4, 20254.364.594.214.474.471.82%39,906
Sep 3, 20254.534.694.084.394.39-2.23%53,768
Sep 2, 20253.984.503.984.494.4915.13%28,242
Aug 29, 20254.014.253.903.903.90-2.74%20,853
Aug 28, 20253.784.213.764.014.015.80%79,709
Aug 27, 20253.813.983.533.793.797.06%25,754
Aug 26, 20254.184.323.453.543.54-16.11%48,241
Aug 25, 20254.454.493.714.224.220.96%41,427
Aug 22, 20254.544.744.094.184.18-1.65%103,656
Aug 21, 20254.684.684.204.254.25-8.60%24,691
Aug 20, 20254.904.974.424.654.65-3.93%17,675
Aug 19, 20254.865.334.584.844.84-3.01%20,162
Aug 18, 20254.914.994.674.994.990.40%5,802
Aug 15, 20255.425.504.704.974.97-8.81%69,945
Aug 14, 20254.045.483.925.455.4531.96%95,820
Aug 13, 20254.454.463.854.134.13-6.35%224,044
Aug 12, 20254.414.534.324.414.41-0.45%337,665
Aug 11, 20254.644.804.304.434.43-6.93%267,430
Aug 8, 20254.315.054.304.764.763.48%84,651
Aug 7, 20254.514.604.454.604.600.22%59,673
Aug 6, 20254.604.704.554.594.591.10%96,902
Aug 5, 20254.794.914.524.544.54-1.30%118,198
Aug 4, 20254.444.914.214.604.601.77%127,401
Aug 1, 20254.434.994.384.524.52-1.09%82,163
Jul 31, 20254.414.704.054.574.57-0.65%58,435
Jul 30, 20254.804.994.314.604.60-7.82%147,552
Jul 29, 20254.824.994.724.994.99-0.99%6,586