Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.055
+0.057 (5.75%)
Apr 30, 2026, 4:00 PM EDT - Market closed
Grande Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.04 | 1.12 | 0.95 | 1.04 | - | 4.25% | 5,976 |
| Apr 29, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.24% | 2,037 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 3,403 |
| Apr 24, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 907 |
| Apr 23, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | 0.96% | 3,337 |
| Apr 22, 2026 | 1.01 | 1.12 | 0.80 | 1.04 | 1.04 | -12.68% | 12,563 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 0.93% | 1,777 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 2,701 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -7.14% | 8,283 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.19 | 1.26 | 1.26 | - | 4,678 |
| Apr 15, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | - | 2,072 |
| Apr 14, 2026 | 1.18 | 1.28 | 1.17 | 1.26 | 1.26 | 7.69% | 6,333 |
| Apr 13, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -7.87% | 6,655 |
| Apr 9, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 2,970 |
| Apr 8, 2026 | 1.08 | 1.22 | 1.08 | 1.22 | 1.22 | 7.96% | 12,763 |
| Apr 7, 2026 | 1.14 | 1.19 | 1.00 | 1.13 | 1.13 | -3.42% | 17,582 |
| Apr 6, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 4.46% | 7,314 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 4,734 |
| Apr 1, 2026 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 14,902 |
| Mar 31, 2026 | 1.02 | 1.08 | 0.94 | 1.04 | 1.04 | 6.39% | 34,079 |
| Mar 30, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -4.17% | 58,886 |
| Mar 27, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -8.11% | 121,968 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.00 | 1.11 | 1.11 | -3.48% | 23,679 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.11 | 1.15 | 1.15 | -14.81% | 35,281 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.33 | 1.35 | 1.35 | -21.51% | 38,460 |
| Mar 23, 2026 | 1.73 | 1.77 | 1.60 | 1.72 | 1.72 | -6.01% | 5,881 |
| Mar 20, 2026 | 1.62 | 1.89 | 1.47 | 1.83 | 1.83 | 15.82% | 13,234 |
| Mar 19, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | -0.63% | 4,924 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 873 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | -4.96% | 2,663 |
| Mar 16, 2026 | 1.58 | 1.72 | 1.53 | 1.72 | 1.72 | 3.94% | 12,785 |
| Mar 13, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | -1.20% | 1,365 |
| Mar 12, 2026 | 1.63 | 1.71 | 1.58 | 1.67 | 1.67 | -0.60% | 73,315 |
| Mar 11, 2026 | 1.50 | 1.72 | 1.50 | 1.68 | 1.68 | 7.69% | 104,838 |
| Mar 10, 2026 | 1.76 | 1.76 | 1.52 | 1.56 | 1.56 | -11.36% | 19,957 |
| Mar 9, 2026 | 1.62 | 1.79 | 1.61 | 1.76 | 1.76 | -2.22% | 3,183 |
| Mar 6, 2026 | 1.74 | 1.81 | 1.73 | 1.80 | 1.80 | -1.37% | 3,818 |
| Mar 5, 2026 | 1.76 | 1.92 | 1.76 | 1.83 | 1.83 | -0.27% | 33,090 |
| Mar 4, 2026 | 1.82 | 1.87 | 1.75 | 1.83 | 1.83 | -1.08% | 4,673 |
| Mar 3, 2026 | 1.59 | 1.94 | 1.22 | 1.85 | 1.85 | 12.12% | 108,540 |
| Mar 2, 2026 | 1.65 | 1.74 | 1.51 | 1.65 | 1.65 | -5.17% | 29,335 |
| Feb 27, 2026 | 1.59 | 1.75 | 1.59 | 1.74 | 1.74 | 6.75% | 65,128 |
| Feb 26, 2026 | 1.81 | 1.86 | 1.53 | 1.63 | 1.63 | -11.89% | 91,360 |
| Feb 25, 2026 | 2.00 | 2.10 | 1.85 | 1.85 | 1.85 | -12.74% | 179,543 |
| Feb 24, 2026 | 2.00 | 4.04 | 1.81 | 2.12 | 2.12 | 7.72% | 8,728,568 |
| Feb 23, 2026 | 2.17 | 2.17 | 1.81 | 1.97 | 1.97 | -9.31% | 22,866 |
| Feb 20, 2026 | 2.05 | 2.27 | 2.05 | 2.17 | 2.17 | 5.85% | 3,863 |
| Feb 19, 2026 | 2.44 | 2.44 | 1.94 | 2.05 | 2.05 | -15.98% | 10,810 |
| Feb 18, 2026 | 2.63 | 2.63 | 2.44 | 2.44 | 2.44 | -6.87% | 1,440 |
| Feb 17, 2026 | 2.62 | 2.68 | 2.62 | 2.62 | 2.62 | -0.38% | 1,701 |