Grandstand Limited (GRSD)
NASDAQ: GRSD · Real-Time Price · USD
0.8510
+0.0173 (2.08%)
At close: Nov 6, 2026, 4:00 PM EST
0.8680
+0.0170 (2.00%)
After-hours: Nov 6, 2026, 7:30 PM EST
Grandstand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.86 | 0.90 | 0.81 | 0.85 | 0.85 | 2.08% | 435,046 |
| Nov 5, 2026 | 0.86 | 0.91 | 0.82 | 0.83 | 0.83 | -1.92% | 467,631 |
| Nov 4, 2026 | 1.06 | 1.10 | 0.84 | 0.85 | 0.85 | -17.48% | 1,024,582 |
| Nov 3, 2026 | 1.04 | 1.08 | 0.99 | 1.03 | 1.03 | -2.37% | 305,927 |
| Nov 2, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -4.09% | 246,217 |
| Oct 30, 2026 | 1.14 | 1.18 | 1.07 | 1.10 | 1.10 | -5.17% | 218,811 |
| Oct 29, 2026 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | 2.65% | 226,329 |
| Oct 28, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 158,500 |
| Oct 27, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 144,381 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -7.87% | 161,942 |
| Oct 23, 2026 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 77,526 |
| Oct 22, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 158,412 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 120,373 |
| Oct 20, 2026 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 71,365 |
| Oct 19, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | 1.38 | 2.22% | 289,503 |
| Oct 16, 2026 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 182,247 |
| Oct 15, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | - | 124,650 |
| Oct 14, 2026 | 1.46 | 1.48 | 1.32 | 1.36 | 1.36 | -8.11% | 343,841 |
| Oct 13, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | - | 97,014 |
| Oct 12, 2026 | 1.46 | 1.50 | 1.42 | 1.48 | 1.48 | 0.68% | 168,683 |
| Oct 9, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.29% | 287,214 |
| Oct 8, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 2.01% | 129,381 |
| Oct 7, 2026 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 116,595 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 186,152 |
| Oct 5, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 2.65% | 237,382 |
| Oct 2, 2026 | 1.50 | 1.52 | 1.46 | 1.51 | 1.51 | 2.72% | 145,009 |
| Oct 1, 2026 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 260,819 |
| Sep 30, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 193,005 |
| Sep 29, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 118,730 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -1.27% | 98,151 |
| 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% | 328,058 |
| Sep 23, 2026 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | -3.16% | 298,807 |
| Sep 22, 2026 | 1.60 | 1.64 | 1.56 | 1.58 | 1.58 | -0.63% | 235,090 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.63% | 206,023 |
| 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% | 81,050 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.69 | 1.72 | 1.72 | - | 141,985 |
| 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 | - | 170,441 |
| 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% | 115,688 |
| 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 |