Grandstand Limited (GRSD)
NASDAQ: GRSD · Real-Time Price · USD
1.900
-0.010 (-0.52%)
At close: Sep 4, 2026, 4:00 PM EDT
1.910
+0.010 (0.53%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Grandstand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 55,936 |
| Sep 3, 2026 | 1.93 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 99,488 |
| Sep 2, 2026 | 1.81 | 1.95 | 1.81 | 1.94 | 1.94 | 7.78% | 141,414 |
| 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% | 126,183 |
| Aug 28, 2026 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | 0.54% | 95,628 |
| Aug 27, 2026 | 1.93 | 1.95 | 1.85 | 1.85 | 1.85 | -3.65% | 163,526 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -4.95% | 102,779 |
| Aug 25, 2026 | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | 1.51% | 114,404 |
| Aug 24, 2026 | 1.98 | 2.01 | 1.95 | 1.99 | 1.99 | 1.53% | 160,790 |
| Aug 21, 2026 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | -2.00% | 302,910 |
| 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% | 217,494 |
| Aug 18, 2026 | 2.07 | 2.09 | 2.01 | 2.01 | 2.01 | -2.90% | 189,303 |
| Aug 17, 2026 | 2.22 | 2.30 | 2.05 | 2.07 | 2.07 | -9.21% | 579,853 |
| Aug 14, 2026 | 2.16 | 2.41 | 2.04 | 2.28 | 2.28 | 19.37% | 2,117,609 |
| Aug 13, 2026 | 1.92 | 1.98 | 1.84 | 1.91 | 1.91 | 1.06% | 636,032 |
| Aug 12, 2026 | 1.88 | 1.95 | 1.88 | 1.89 | 1.89 | - | 349,709 |
| Aug 11, 2026 | 1.83 | 1.94 | 1.83 | 1.89 | 1.89 | 2.72% | 249,038 |
| Aug 10, 2026 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 187,161 |
| Aug 7, 2026 | 1.91 | 1.93 | 1.87 | 1.90 | 1.90 | 0.26% | 109,157 |
| Aug 6, 2026 | 1.95 | 2.01 | 1.85 | 1.90 | 1.90 | -5.72% | 290,825 |
| Aug 5, 2026 | 2.03 | 2.05 | 1.95 | 2.01 | 2.01 | -0.99% | 182,628 |
| Aug 4, 2026 | 2.04 | 2.06 | 1.99 | 2.03 | 2.03 | -0.49% | 179,045 |
| 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% | 178,730 |
| Jul 30, 2026 | 1.86 | 1.88 | 1.75 | 1.87 | 1.87 | 0.54% | 353,557 |
| 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 |
| Jul 16, 2026 | 1.92 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 771,232 |
| Jul 15, 2026 | 1.88 | 1.97 | 1.86 | 1.93 | 1.93 | 3.76% | 490,998 |
| Jul 14, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -1.59% | 489,767 |
| Jul 13, 2026 | 1.93 | 2.02 | 1.89 | 1.89 | 1.89 | -2.07% | 468,585 |
| Jul 10, 2026 | 1.95 | 1.98 | 1.89 | 1.93 | 1.93 | -1.03% | 262,678 |
| Jul 9, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 202,729 |
| Jul 8, 2026 | 1.92 | 1.98 | 1.89 | 1.97 | 1.97 | 1.55% | 379,397 |
| Jul 7, 2026 | 2.00 | 2.05 | 1.93 | 1.94 | 1.94 | -3.00% | 450,763 |
| Jul 6, 2026 | 2.02 | 2.03 | 1.96 | 2.00 | 2.00 | - | 385,593 |
| Jul 2, 2026 | 2.06 | 2.16 | 2.00 | 2.00 | 2.00 | -2.91% | 444,133 |
| Jul 1, 2026 | 1.91 | 2.09 | 1.91 | 2.06 | 2.06 | 8.42% | 482,818 |
| Jun 30, 2026 | 2.14 | 2.14 | 1.89 | 1.90 | 1.90 | -10.80% | 1,185,318 |
| Jun 29, 2026 | 2.14 | 2.20 | 2.13 | 2.13 | 2.13 | - | 533,475 |
| Jun 26, 2026 | 2.15 | 2.25 | 2.12 | 2.13 | 2.13 | -1.39% | 3,076,865 |