Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.190
+0.050 (4.39%)
At close: Oct 30, 2026, 4:00 PM EDT
1.100
-0.090 (-7.56%)
After-hours: Oct 30, 2026, 6:55 PM EDT
Grande Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.08 | 1.27 | 1.08 | 1.19 | 1.19 | 4.39% | 15,074 |
| Oct 29, 2026 | 1.31 | 1.49 | 1.08 | 1.14 | 1.14 | -2.56% | 34,820 |
| Oct 28, 2026 | 1.17 | 1.18 | 1.10 | 1.17 | 1.17 | 3.54% | 5,033 |
| Oct 27, 2026 | 1.24 | 1.33 | 1.13 | 1.13 | 1.13 | 2.73% | 13,589 |
| Oct 26, 2026 | 1.14 | 1.29 | 1.10 | 1.10 | 1.10 | -5.17% | 4,052 |
| Oct 23, 2026 | 1.01 | 1.46 | 1.01 | 1.16 | 1.16 | 0.87% | 92,757 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 870 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.18 | 1.18 | 1.18 | -7.81% | 19,597 |
| Oct 20, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 1,545 |
| Oct 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -2.38% | 1,246 |
| Oct 16, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 15,887 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 11,890 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.24 | 1.29 | 1.29 | -8.51% | 34,410 |
| Oct 13, 2026 | 1.38 | 1.44 | 1.29 | 1.41 | 1.41 | 1.44% | 28,311 |
| Oct 12, 2026 | 1.29 | 1.39 | 1.25 | 1.39 | 1.39 | 6.92% | 34,762 |
| Oct 9, 2026 | 1.18 | 1.31 | 1.11 | 1.30 | 1.30 | 11.11% | 297,707 |
| Oct 8, 2026 | 1.00 | 1.63 | 0.97 | 1.17 | 1.17 | 23.12% | 5,365,926 |
| Oct 7, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -9.50% | 2,467 |
| Oct 6, 2026 | 1.05 | 1.06 | 0.94 | 1.05 | 1.05 | -0.94% | 3,416 |
| Oct 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 12.77% | 1,391 |
| Oct 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 256 |
| Oct 1, 2026 | 1.04 | 1.06 | 0.98 | 0.98 | 0.98 | -10.21% | 5,714 |
| Sep 30, 2026 | 0.84 | 1.09 | 0.78 | 1.09 | 1.09 | 30.13% | 40,458 |
| Sep 29, 2026 | 1.02 | 1.02 | 0.84 | 0.84 | 0.84 | -17.77% | 64,114 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -8.11% | 60,832 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | 2.78% | 3,266 |
| Sep 24, 2026 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | -4.42% | 1,914 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.02 | 1.13 | 1.13 | 10.78% | 4,600 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -6.85% | 8,558 |
| Sep 21, 2026 | 1.01 | 1.17 | 1.01 | 1.10 | 1.10 | 6.31% | 3,533 |
| Sep 18, 2026 | 1.05 | 1.22 | 1.03 | 1.03 | 1.03 | -1.90% | 11,836 |
| Sep 17, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 2.93% | 5,376 |
| Sep 16, 2026 | 0.99 | 1.06 | 0.96 | 1.02 | 1.02 | 1.00% | 28,657 |
| Sep 15, 2026 | 0.94 | 1.06 | 0.91 | 1.01 | 1.01 | 4.32% | 43,749 |
| Sep 14, 2026 | 0.93 | 1.04 | 0.93 | 0.97 | 0.97 | -6.90% | 38,624 |
| Sep 11, 2026 | 0.97 | 1.06 | 0.93 | 1.04 | 1.04 | -3.70% | 93,685 |
| Sep 10, 2026 | 0.96 | 1.11 | 0.85 | 1.08 | 1.08 | 8.00% | 3,939,931 |
| Sep 9, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | -15.97% | 15,591 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.05 | 1.19 | 1.19 | -6.67% | 9,089 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | 6.25% | 1,014 |
| Sep 2, 2026 | 1.19 | 1.22 | 1.10 | 1.20 | 1.20 | 1.69% | 5,576 |
| Sep 1, 2026 | 1.05 | 1.31 | 1.03 | 1.18 | 1.18 | -1.67% | 11,693 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -10.44% | 793 |
| Aug 27, 2026 | 1.11 | 1.34 | 1.11 | 1.34 | 1.34 | - | 2,325 |
| Aug 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.08% | 514 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 4.34% | 3,286 |
| Aug 24, 2026 | 1.27 | 1.45 | 1.20 | 1.25 | 1.25 | 7.41% | 15,479 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -10.77% | 15,280 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 8,365 |
| Aug 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -4.26% | 1,415 |