Grandstand Limited (GRSD)
NASDAQ: GRSD · Real-Time Price · USD
1.570
0.00 (0.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Grandstand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | - | 149,064 |
| Sep 24, 2026 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 2.61% | 318,195 |
| Sep 23, 2026 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | -3.16% | 298,753 |
| Sep 22, 2026 | 1.60 | 1.64 | 1.56 | 1.58 | 1.58 | -0.63% | 221,888 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.63% | 205,304 |
| Sep 18, 2026 | 1.67 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 428,546 |
| Sep 17, 2026 | 1.74 | 1.76 | 1.69 | 1.69 | 1.69 | -1.74% | 81,049 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.69 | 1.72 | 1.72 | - | 141,984 |
| Sep 15, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 249,884 |
| Sep 14, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | - | 169,819 |
| Sep 11, 2026 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 99,845 |
| Sep 10, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 115,686 |
| Sep 9, 2026 | 1.84 | 1.88 | 1.81 | 1.83 | 1.83 | - | 165,394 |
| Sep 8, 2026 | 1.87 | 1.94 | 1.83 | 1.83 | 1.83 | -3.68% | 302,852 |
| Sep 4, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 56,942 |
| Sep 3, 2026 | 1.93 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 100,156 |
| Sep 2, 2026 | 1.81 | 1.95 | 1.81 | 1.94 | 1.94 | 7.78% | 141,416 |
| Sep 1, 2026 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 284,391 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.54% | 126,299 |
| Aug 28, 2026 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | 0.54% | 95,629 |
| Aug 27, 2026 | 1.93 | 1.95 | 1.85 | 1.85 | 1.85 | -3.65% | 163,755 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -4.95% | 102,781 |
| Aug 25, 2026 | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | 1.51% | 114,405 |
| Aug 24, 2026 | 1.98 | 2.01 | 1.95 | 1.99 | 1.99 | 1.53% | 160,990 |
| Aug 21, 2026 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -2.00% | 302,911 |
| Aug 20, 2026 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 151,121 |
| Aug 19, 2026 | 2.04 | 2.10 | 1.99 | 2.05 | 2.05 | 1.99% | 217,633 |
| Aug 18, 2026 | 2.07 | 2.09 | 2.01 | 2.01 | 2.01 | -2.90% | 189,526 |
| Aug 17, 2026 | 2.22 | 2.30 | 2.05 | 2.07 | 2.07 | -9.21% | 580,192 |
| Aug 14, 2026 | 2.16 | 2.41 | 2.04 | 2.28 | 2.28 | 19.37% | 2,130,227 |
| Aug 13, 2026 | 1.92 | 1.98 | 1.84 | 1.91 | 1.91 | 1.06% | 906,197 |
| Aug 12, 2026 | 1.88 | 1.95 | 1.88 | 1.89 | 1.89 | - | 349,717 |
| Aug 11, 2026 | 1.83 | 1.94 | 1.83 | 1.89 | 1.89 | 2.72% | 250,041 |
| Aug 10, 2026 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 187,162 |
| Aug 7, 2026 | 1.91 | 1.93 | 1.87 | 1.90 | 1.90 | 0.26% | 109,653 |
| Aug 6, 2026 | 1.95 | 2.01 | 1.85 | 1.90 | 1.90 | -5.72% | 291,086 |
| Aug 5, 2026 | 2.03 | 2.05 | 1.95 | 2.01 | 2.01 | -0.99% | 182,639 |
| Aug 4, 2026 | 2.04 | 2.06 | 1.99 | 2.03 | 2.03 | -0.49% | 179,046 |
| Aug 3, 2026 | 1.95 | 2.07 | 1.93 | 2.04 | 2.04 | 5.70% | 210,404 |
| Jul 31, 2026 | 1.88 | 1.94 | 1.78 | 1.93 | 1.93 | 3.21% | 178,795 |
| Jul 30, 2026 | 1.86 | 1.88 | 1.75 | 1.87 | 1.87 | 0.54% | 353,597 |
| Jul 29, 2026 | 1.94 | 2.00 | 1.83 | 1.86 | 1.86 | -3.63% | 267,587 |
| Jul 28, 2026 | 1.93 | 1.99 | 1.87 | 1.93 | 1.93 | -1.03% | 291,183 |
| Jul 27, 2026 | 1.66 | 1.97 | 1.66 | 1.95 | 1.95 | 17.47% | 483,983 |
| Jul 24, 2026 | 1.70 | 1.78 | 1.63 | 1.66 | 1.66 | -1.78% | 358,052 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -8.15% | 385,918 |
| Jul 22, 2026 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 272,916 |
| Jul 21, 2026 | 1.82 | 1.87 | 1.79 | 1.85 | 1.85 | 2.21% | 238,408 |
| Jul 20, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 264,389 |
| Jul 17, 2026 | 1.77 | 1.86 | 1.75 | 1.80 | 1.80 | 1.69% | 336,459 |