Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
2.150
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.110
-0.040 (-1.86%)
After-hours: Dec 5, 2025, 5:58 PM EST
Grande Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.12 | 2.20 | 2.05 | 2.15 | 2.15 | - | 12,875 |
| Dec 4, 2025 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -6.11% | 8,006 |
| Dec 3, 2025 | 2.11 | 2.32 | 2.07 | 2.29 | 2.29 | 13.37% | 7,693 |
| Dec 2, 2025 | 2.11 | 2.22 | 2.00 | 2.02 | 2.02 | -3.81% | 3,484 |
| Dec 1, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 12,094 |
| Nov 28, 2025 | 2.28 | 2.43 | 2.10 | 2.13 | 2.13 | -3.62% | 5,154 |
| Nov 26, 2025 | 2.36 | 2.36 | 2.21 | 2.21 | 2.21 | -10.16% | 15,728 |
| Nov 25, 2025 | 2.49 | 2.49 | 2.24 | 2.46 | 2.46 | 11.31% | 15,799 |
| Nov 24, 2025 | 2.08 | 2.33 | 2.03 | 2.21 | 2.21 | 6.25% | 6,503 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.08 | 2.08 | 2.08 | -7.14% | 5,101 |
| Nov 20, 2025 | 2.30 | 2.55 | 2.20 | 2.24 | 2.24 | 7.28% | 11,769 |
| Nov 19, 2025 | 2.24 | 2.24 | 2.05 | 2.09 | 2.09 | -6.79% | 13,278 |
| Nov 18, 2025 | 2.30 | 2.30 | 1.81 | 2.24 | 2.24 | -6.28% | 11,438 |
| Nov 17, 2025 | 2.34 | 2.50 | 2.32 | 2.39 | 2.39 | - | 6,807 |
| Nov 14, 2025 | 2.46 | 2.46 | 2.22 | 2.39 | 2.39 | -4.02% | 4,105 |
| Nov 13, 2025 | 2.65 | 2.65 | 2.40 | 2.49 | 2.49 | -7.09% | 5,096 |
| Nov 12, 2025 | 2.61 | 2.80 | 2.60 | 2.68 | 2.68 | -7.23% | 10,025 |
| Nov 11, 2025 | 2.62 | 2.89 | 2.52 | 2.89 | 2.89 | 9.85% | 10,621 |
| Nov 10, 2025 | 2.75 | 2.75 | 2.60 | 2.63 | 2.63 | -4.36% | 4,437 |
| Nov 7, 2025 | 2.80 | 2.91 | 2.65 | 2.75 | 2.75 | -1.79% | 9,046 |
| Nov 6, 2025 | 2.89 | 3.04 | 2.75 | 2.80 | 2.80 | -4.76% | 6,851 |
| Nov 5, 2025 | 3.15 | 3.15 | 2.90 | 2.94 | 2.94 | -5.77% | 22,480 |
| Nov 4, 2025 | 3.03 | 3.25 | 2.99 | 3.12 | 3.12 | 1.13% | 10,225 |
| Nov 3, 2025 | 2.53 | 3.09 | 2.50 | 3.09 | 3.09 | 23.90% | 39,927 |
| Oct 31, 2025 | 2.70 | 2.85 | 2.36 | 2.49 | 2.49 | -7.78% | 8,330 |
| Oct 30, 2025 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -4.59% | 20,145 |
| Oct 29, 2025 | 3.06 | 3.06 | 2.82 | 2.83 | 2.83 | -7.82% | 19,895 |
| Oct 28, 2025 | 2.97 | 3.25 | 2.95 | 3.07 | 3.07 | 1.32% | 8,281 |
| Oct 27, 2025 | 3.10 | 3.12 | 2.87 | 3.03 | 3.03 | 0.33% | 15,131 |
| Oct 24, 2025 | 3.08 | 3.08 | 2.96 | 3.02 | 3.02 | 5.59% | 6,675 |
| Oct 23, 2025 | 3.35 | 3.50 | 2.86 | 2.86 | 2.86 | -14.63% | 42,540 |
| Oct 22, 2025 | 2.98 | 3.38 | 2.85 | 3.35 | 3.35 | 11.67% | 117,642 |
| Oct 21, 2025 | 2.93 | 3.15 | 2.86 | 3.00 | 3.00 | -2.28% | 27,427 |
| Oct 20, 2025 | 3.05 | 3.07 | 2.88 | 3.07 | 3.07 | 5.50% | 5,705 |
| Oct 17, 2025 | 2.98 | 3.02 | 2.83 | 2.91 | 2.91 | -6.43% | 20,182 |
| Oct 16, 2025 | 3.16 | 3.25 | 2.95 | 3.11 | 3.11 | -0.32% | 38,129 |
| Oct 15, 2025 | 3.24 | 3.28 | 2.98 | 3.12 | 3.12 | -1.58% | 99,681 |
| Oct 14, 2025 | 3.00 | 3.39 | 2.90 | 3.17 | 3.17 | 1.60% | 44,764 |
| Oct 13, 2025 | 3.22 | 3.23 | 3.00 | 3.12 | 3.12 | 4.00% | 20,458 |
| Oct 10, 2025 | 3.29 | 3.35 | 3.00 | 3.00 | 3.00 | -11.50% | 172,636 |
| Oct 9, 2025 | 3.28 | 3.43 | 3.19 | 3.39 | 3.39 | 2.11% | 27,357 |
| Oct 8, 2025 | 3.29 | 3.60 | 3.20 | 3.32 | 3.32 | -0.30% | 34,830 |
| Oct 7, 2025 | 3.48 | 3.72 | 3.10 | 3.33 | 3.33 | -10.72% | 108,858 |
| Oct 6, 2025 | 3.70 | 4.18 | 3.14 | 3.73 | 3.73 | 16.20% | 1,323,496 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.08 | 3.21 | 3.21 | 1.26% | 9,011 |
| Oct 2, 2025 | 2.90 | 3.38 | 2.90 | 3.17 | 3.17 | 5.67% | 46,617 |
| Oct 1, 2025 | 2.93 | 3.04 | 2.90 | 3.00 | 3.00 | 3.45% | 13,140 |
| Sep 30, 2025 | 3.15 | 3.30 | 2.90 | 2.90 | 2.90 | -4.61% | 142,751 |
| Sep 29, 2025 | 3.41 | 3.41 | 2.80 | 3.04 | 3.04 | -10.85% | 525,917 |
| Sep 26, 2025 | 3.70 | 3.70 | 2.98 | 3.41 | 3.41 | -7.84% | 214,909 |
| Sep 25, 2025 | 3.73 | 4.03 | 3.53 | 3.70 | 3.70 | -5.90% | 78,719 |
| Sep 24, 2025 | 3.75 | 4.30 | 3.60 | 3.93 | 3.93 | -1.70% | 41,082 |
| Sep 23, 2025 | 4.04 | 4.67 | 3.51 | 4.00 | 4.00 | -6.98% | 54,454 |
| Sep 22, 2025 | 3.60 | 4.33 | 3.51 | 4.30 | 4.30 | 25.73% | 59,501 |
| Sep 19, 2025 | 3.70 | 3.70 | 3.10 | 3.42 | 3.42 | -10.00% | 58,513 |
| Sep 18, 2025 | 3.83 | 3.84 | 3.70 | 3.80 | 3.80 | -1.55% | 8,049 |
| Sep 17, 2025 | 3.98 | 3.98 | 3.80 | 3.86 | 3.86 | -4.69% | 26,556 |
| Sep 16, 2025 | 3.89 | 4.09 | 3.89 | 4.05 | 4.05 | 1.25% | 3,191 |
| Sep 15, 2025 | 3.94 | 4.16 | 3.81 | 4.00 | 4.00 | 0.25% | 6,376 |
| Sep 12, 2025 | 3.84 | 3.99 | 3.81 | 3.99 | 3.99 | - | 2,513 |
| Sep 11, 2025 | 4.19 | 4.19 | 3.75 | 3.99 | 3.99 | -3.62% | 34,753 |
| Sep 10, 2025 | 3.96 | 4.26 | 3.96 | 4.14 | 4.14 | 10.70% | 11,477 |
| Sep 9, 2025 | 4.13 | 4.13 | 3.74 | 3.74 | 3.74 | -9.22% | 42,277 |
| Sep 8, 2025 | 4.04 | 4.29 | 4.04 | 4.12 | 4.12 | -4.41% | 14,911 |
| Sep 5, 2025 | 4.11 | 4.36 | 4.11 | 4.31 | 4.31 | -3.58% | 6,771 |
| Sep 4, 2025 | 4.36 | 4.59 | 4.21 | 4.47 | 4.47 | 1.82% | 39,906 |
| Sep 3, 2025 | 4.53 | 4.69 | 4.08 | 4.39 | 4.39 | -2.23% | 53,768 |
| Sep 2, 2025 | 3.98 | 4.50 | 3.98 | 4.49 | 4.49 | 15.13% | 28,242 |
| Aug 29, 2025 | 4.01 | 4.25 | 3.90 | 3.90 | 3.90 | -2.74% | 20,853 |
| Aug 28, 2025 | 3.78 | 4.21 | 3.76 | 4.01 | 4.01 | 5.80% | 79,709 |
| Aug 27, 2025 | 3.81 | 3.98 | 3.53 | 3.79 | 3.79 | 7.06% | 25,754 |
| Aug 26, 2025 | 4.18 | 4.32 | 3.45 | 3.54 | 3.54 | -16.11% | 48,241 |
| Aug 25, 2025 | 4.45 | 4.49 | 3.71 | 4.22 | 4.22 | 0.96% | 41,427 |
| Aug 22, 2025 | 4.54 | 4.74 | 4.09 | 4.18 | 4.18 | -1.65% | 103,656 |
| Aug 21, 2025 | 4.68 | 4.68 | 4.20 | 4.25 | 4.25 | -8.60% | 24,691 |
| Aug 20, 2025 | 4.90 | 4.97 | 4.42 | 4.65 | 4.65 | -3.93% | 17,675 |
| Aug 19, 2025 | 4.86 | 5.33 | 4.58 | 4.84 | 4.84 | -3.01% | 20,162 |
| Aug 18, 2025 | 4.91 | 4.99 | 4.67 | 4.99 | 4.99 | 0.40% | 5,802 |
| Aug 15, 2025 | 5.42 | 5.50 | 4.70 | 4.97 | 4.97 | -8.81% | 69,945 |
| Aug 14, 2025 | 4.04 | 5.48 | 3.92 | 5.45 | 5.45 | 31.96% | 95,820 |
| Aug 13, 2025 | 4.45 | 4.46 | 3.85 | 4.13 | 4.13 | -6.35% | 224,044 |
| Aug 12, 2025 | 4.41 | 4.53 | 4.32 | 4.41 | 4.41 | -0.45% | 337,665 |
| Aug 11, 2025 | 4.64 | 4.80 | 4.30 | 4.43 | 4.43 | -6.93% | 267,430 |
| Aug 8, 2025 | 4.31 | 5.05 | 4.30 | 4.76 | 4.76 | 3.48% | 84,651 |
| Aug 7, 2025 | 4.51 | 4.60 | 4.45 | 4.60 | 4.60 | 0.22% | 59,673 |
| Aug 6, 2025 | 4.60 | 4.70 | 4.55 | 4.59 | 4.59 | 1.10% | 96,902 |
| Aug 5, 2025 | 4.79 | 4.91 | 4.52 | 4.54 | 4.54 | -1.30% | 118,198 |
| Aug 4, 2025 | 4.44 | 4.91 | 4.21 | 4.60 | 4.60 | 1.77% | 127,401 |
| Aug 1, 2025 | 4.43 | 4.99 | 4.38 | 4.52 | 4.52 | -1.09% | 82,163 |
| Jul 31, 2025 | 4.41 | 4.70 | 4.05 | 4.57 | 4.57 | -0.65% | 58,435 |
| Jul 30, 2025 | 4.80 | 4.99 | 4.31 | 4.60 | 4.60 | -7.82% | 147,552 |
| Jul 29, 2025 | 4.82 | 4.99 | 4.72 | 4.99 | 4.99 | -0.99% | 6,586 |
| Jul 28, 2025 | 4.78 | 5.20 | 4.55 | 5.04 | 5.04 | 3.49% | 34,506 |
| Jul 25, 2025 | 5.24 | 5.24 | 4.87 | 4.87 | 4.87 | -0.81% | 31,917 |
| Jul 24, 2025 | 5.03 | 5.03 | 4.89 | 4.91 | 4.91 | -0.81% | 14,804 |
| Jul 23, 2025 | 5.01 | 5.28 | 4.90 | 4.95 | 4.95 | -5.17% | 93,056 |
| Jul 22, 2025 | 4.68 | 5.64 | 4.60 | 5.22 | 5.22 | 5.67% | 75,849 |
| Jul 21, 2025 | 5.33 | 5.33 | 4.30 | 4.94 | 4.94 | -5.90% | 178,132 |
| Jul 18, 2025 | 5.51 | 5.51 | 4.78 | 5.25 | 5.25 | -0.57% | 141,914 |
| Jul 17, 2025 | 5.47 | 5.77 | 5.20 | 5.28 | 5.28 | -2.22% | 152,550 |