Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.410
+0.140 (11.02%)
Jun 29, 2026, 4:00 PM EDT - Market closed
Grande Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1.30 | 1.90 | 1.29 | 1.56 | 1.56 | 9.47% | 441,943 |
| Jun 8, 2026 | 1.06 | 2.25 | 1.02 | 1.43 | 1.43 | 39.71% | 12,158,892 |
| Jun 5, 2026 | 0.95 | 1.09 | 0.95 | 1.02 | 1.02 | -4.67% | 4,123,851 |
| Jun 4, 2026 | 0.97 | 1.07 | 0.80 | 1.07 | 1.07 | 9.27% | 5,618,176 |
| Jun 3, 2026 | 1.03 | 1.05 | 0.92 | 0.98 | 0.98 | -7.62% | 61,233 |
| Jun 2, 2026 | 0.91 | 1.08 | 0.90 | 1.06 | 1.06 | - | 189,879 |
| Jun 1, 2026 | 0.89 | 1.09 | 0.89 | 1.06 | 1.06 | 0.95% | 193,969 |
| May 29, 2026 | 0.93 | 1.14 | 0.87 | 1.05 | 1.05 | -0.94% | 6,441,404 |
| May 28, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 17,226 |
| May 27, 2026 | 1.00 | 1.03 | 0.92 | 1.01 | 1.01 | 1.00% | 5,377 |
| May 26, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | -4.76% | 8,286 |
| May 22, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 3,959 |
| May 21, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 2,901 |
| May 20, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | 2.10% | 3,291 |
| May 19, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -2.06% | 66,279 |
| May 18, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -5.56% | 13,019 |
| May 15, 2026 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 4.85% | 32,361 |
| May 14, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 6.86% | 3,399 |
| May 13, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -6.42% | 1,544 |
| May 12, 2026 | 1.08 | 1.08 | 0.99 | 1.03 | 1.03 | -1.90% | 8,701 |
| May 11, 2026 | 0.93 | 1.08 | 0.93 | 1.05 | 1.05 | 16.65% | 66,696 |
| May 8, 2026 | 0.99 | 1.02 | 0.87 | 0.90 | 0.90 | -10.88% | 13,902 |
| May 7, 2026 | 1.01 | 1.08 | 0.94 | 1.01 | 1.01 | 2.02% | 6,876 |
| May 6, 2026 | 1.02 | 1.02 | 0.82 | 0.99 | 0.99 | -2.94% | 4,871 |
| May 5, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | - | 6,697 |
| May 4, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 5,318 |
| May 1, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.47% | 1,610 |
| Apr 30, 2026 | 0.90 | 1.09 | 0.86 | 1.06 | 1.06 | 5.75% | 5,980 |
| 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% | 1,005 |
| Apr 23, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | 0.96% | 3,379 |
| Apr 22, 2026 | 1.01 | 1.12 | 0.80 | 1.04 | 1.04 | -12.69% | 12,605 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 0.95% | 1,805 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 2,751 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -7.14% | 8,489 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.19 | 1.26 | 1.26 | - | 4,678 |