Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.030
-0.020 (-1.90%)
At close: Sep 18, 2026, 4:00 PM EDT
1.085
+0.055 (5.34%)
After-hours: Sep 18, 2026, 7:10 PM EDT
Grande Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,456 |
| 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% | 244 |
| 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% | 3,002 |
| 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% | 4,217 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -0.77% | 619 |
| 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% | 1,239 |
| 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% | 1,765 |
| Jul 23, 2026 | 1.38 | 1.40 | 1.25 | 1.40 | 1.40 | -2.10% | 13,271 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -5.92% | 553 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -6.75% | 721 |
| Jul 20, 2026 | 1.66 | 1.75 | 1.44 | 1.63 | 1.63 | -8.43% | 18,821 |
| Jul 17, 2026 | 1.73 | 1.79 | 1.72 | 1.78 | 1.78 | 4.71% | 9,638 |
| Jul 16, 2026 | 1.47 | 1.80 | 1.39 | 1.70 | 1.70 | 18.06% | 92,214 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 403 |
| 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% | 79,044 |
| Jul 8, 2026 | 1.47 | 1.50 | 1.25 | 1.28 | 1.28 | -14.67% | 18,723 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.31 | 1.50 | 1.50 | 3.45% | 9,240 |
| 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% | 563 |
| 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% | 2,583 |