Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.325
-0.015 (-1.12%)
Aug 31, 2026, 10:43 AM EDT - Market open
Grande Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 508 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 4.34% | 2,378 |
| Aug 24, 2026 | 1.27 | 1.45 | 1.20 | 1.25 | 1.25 | 7.41% | 15,388 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -10.77% | 15,275 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 8,126 |
| Aug 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -4.26% | 1,415 |
| Aug 18, 2026 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 11.90% | 3,046 |
| Aug 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -13.10% | 1,622 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 282 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | 237 |
| Aug 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 284 |
| Aug 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 228 |
| Aug 10, 2026 | 1.39 | 1.66 | 1.36 | 1.39 | 1.39 | 1.45% | 2,999 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.25 | 1.37 | 1.37 | -8.66% | 4,949 |
| Jul 31, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 1.45% | 4,216 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -0.77% | 618 |
| Jul 29, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 7.97% | 2,299 |
| Jul 28, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 937 |
| Jul 27, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 10.95% | 4,588 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -9.87% | 1,764 |
| Jul 23, 2026 | 1.38 | 1.40 | 1.25 | 1.40 | 1.40 | -2.10% | 13,270 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -5.92% | 552 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -6.75% | 468 |
| Jul 20, 2026 | 1.66 | 1.75 | 1.44 | 1.63 | 1.63 | -8.43% | 18,820 |
| Jul 17, 2026 | 1.73 | 1.79 | 1.72 | 1.78 | 1.78 | 4.71% | 9,540 |
| Jul 16, 2026 | 1.47 | 1.80 | 1.39 | 1.70 | 1.70 | 18.06% | 82,892 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 383 |
| Jul 13, 2026 | 1.35 | 1.47 | 1.31 | 1.41 | 1.41 | 2.17% | 88,812 |
| Jul 10, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -6.75% | 1,616 |
| Jul 9, 2026 | 1.33 | 1.48 | 1.29 | 1.48 | 1.48 | 15.62% | 78,957 |
| Jul 8, 2026 | 1.47 | 1.50 | 1.25 | 1.28 | 1.28 | -14.67% | 17,446 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.31 | 1.50 | 1.50 | 3.45% | 9,230 |
| Jul 6, 2026 | 1.35 | 1.50 | 1.35 | 1.45 | 1.45 | 5.84% | 13,426 |
| Jul 2, 2026 | 1.57 | 1.57 | 1.37 | 1.37 | 1.37 | -11.61% | 553 |
| Jul 1, 2026 | 1.49 | 1.55 | 1.37 | 1.55 | 1.55 | 6.16% | 4,081 |
| Jun 30, 2026 | 1.41 | 1.46 | 1.35 | 1.46 | 1.46 | 3.55% | 2,472 |
| Jun 29, 2026 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 11.02% | 4,861 |
| Jun 26, 2026 | 1.43 | 1.43 | 1.26 | 1.27 | 1.27 | -3.05% | 3,981 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -9.66% | 7,018 |
| Jun 24, 2026 | 1.31 | 1.45 | 1.25 | 1.45 | 1.45 | 5.07% | 10,722 |
| Jun 23, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 8,497 |
| Jun 22, 2026 | 1.57 | 1.57 | 1.34 | 1.34 | 1.34 | -15.19% | 2,545 |
| Jun 18, 2026 | 1.64 | 1.66 | 1.51 | 1.58 | 1.58 | -3.66% | 7,668 |
| Jun 17, 2026 | 1.67 | 1.70 | 1.56 | 1.64 | 1.64 | -4.09% | 8,175 |
| Jun 16, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -5.52% | 11,310 |
| Jun 15, 2026 | 1.72 | 1.82 | 1.66 | 1.81 | 1.81 | 6.47% | 29,152 |
| Jun 12, 2026 | 1.47 | 1.70 | 1.37 | 1.70 | 1.70 | 13.33% | 49,301 |
| Jun 11, 2026 | 1.47 | 1.52 | 1.33 | 1.50 | 1.50 | 3.45% | 60,259 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.35 | 1.45 | 1.45 | -7.05% | 374,418 |