Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.390
+0.020 (1.46%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Grande Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |