Grandstand Limited (GRSD)
NASDAQ: GRSD · Real-Time Price · USD
1.350
-0.010 (-0.74%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Grandstand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 182,246 |
| Oct 15, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | - | 124,104 |
| Oct 14, 2026 | 1.46 | 1.48 | 1.32 | 1.36 | 1.36 | -8.11% | 343,578 |
| Oct 13, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | - | 96,953 |
| Oct 12, 2026 | 1.46 | 1.50 | 1.42 | 1.48 | 1.48 | 0.68% | 168,369 |
| Oct 9, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.29% | 287,213 |
| Oct 8, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 2.01% | 129,281 |
| Oct 7, 2026 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 116,555 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 185,098 |
| Oct 5, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | 2.65% | 237,377 |
| 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 |
| 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 |