Skip to main content
Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.270
-0.040 (-3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
1.350
+0.080 (6.30%)
After-hours: Jun 26, 2026, 7:25 PM EDT

Grande Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.431.431.261.271.27-3.05%3,975
Jun 25, 20261.381.381.311.311.31-9.66%596
Jun 24, 20261.311.451.251.451.455.07%9,686
Jun 23, 20261.341.381.321.381.382.99%7,497
Jun 22, 20261.571.571.341.341.34-15.19%1,656
Jun 18, 20261.641.661.511.581.58-3.66%7,637
Jun 17, 20261.671.701.561.641.64-4.09%7,820
Jun 16, 20261.741.751.671.711.71-5.52%11,310
Jun 15, 20261.721.821.661.811.816.47%29,152
Jun 12, 20261.471.701.371.701.7013.33%49,301
Jun 11, 20261.471.521.331.501.503.45%60,259
Jun 10, 20261.631.631.351.451.45-7.05%374,418
Jun 9, 20261.301.901.291.561.569.47%441,943
Jun 8, 20261.062.251.021.431.4339.71%12,158,892
Jun 5, 20260.951.090.951.021.02-4.67%4,123,851
Jun 4, 20260.971.070.801.071.079.27%5,618,176
Jun 3, 20261.031.050.920.980.98-7.62%61,233
Jun 2, 20260.911.080.901.061.06-189,879
Jun 1, 20260.891.090.891.061.060.95%193,969
May 29, 20260.931.140.871.051.05-0.94%6,441,404
May 28, 20261.011.091.011.061.064.95%17,226
May 27, 20261.001.030.921.011.011.00%5,377
May 26, 20261.001.020.961.001.00-4.76%8,286
May 22, 20261.001.051.001.051.053.96%3,959
May 21, 20261.031.051.001.011.01-0.98%2,901
May 20, 20261.011.081.011.021.022.10%3,291
May 19, 20261.011.010.951.001.00-2.06%66,279
May 18, 20261.051.051.001.021.02-5.56%13,019
May 15, 20261.021.101.021.081.084.85%32,361
May 14, 20261.021.050.981.031.036.86%3,399
May 13, 20260.910.960.910.960.96-6.42%1,544
May 12, 20261.081.080.991.031.03-1.90%8,701
May 11, 20260.931.080.931.051.0516.65%66,696
May 8, 20260.991.020.870.900.90-10.88%13,902
May 7, 20261.011.080.941.011.012.02%6,876
May 6, 20261.021.020.820.990.99-2.94%4,871
May 5, 20260.991.020.981.021.02-6,697
May 4, 20261.061.061.011.021.02-2.86%5,318
May 1, 20261.031.051.031.051.05-0.47%1,610
Apr 30, 20260.901.090.861.061.065.75%5,980
Apr 29, 20261.041.041.001.001.00-0.24%2,037
Apr 27, 20261.051.051.001.001.00-3.85%3,403
Apr 24, 20261.031.061.031.041.04-0.95%1,005
Apr 23, 20261.121.141.051.051.050.96%3,379
Apr 22, 20261.011.120.801.041.04-12.69%12,605
Apr 21, 20261.201.201.151.191.190.95%1,805
Apr 20, 20261.191.191.181.181.180.85%2,751
Apr 17, 20261.181.181.161.171.17-7.14%8,489
Apr 16, 20261.261.261.191.261.26-4,678
Apr 15, 20261.221.261.211.261.26-2,072
Apr 14, 20261.181.281.171.261.267.69%6,333
Apr 13, 20261.171.221.151.171.17-7.87%6,659
Apr 9, 20261.221.301.221.271.274.10%2,970
Apr 8, 20261.081.221.081.221.227.96%12,763
Apr 7, 20261.141.191.001.131.13-3.42%17,582
Apr 6, 20261.161.181.161.171.174.46%7,748
Apr 2, 20261.131.131.041.121.126.67%4,734
Apr 1, 20261.041.111.041.051.050.96%14,902
Mar 31, 20261.021.080.941.041.046.39%34,157
Mar 30, 20261.041.040.950.980.98-4.17%59,083
Mar 27, 20261.041.051.001.021.02-8.11%121,968
Mar 26, 20261.201.201.001.111.11-3.48%23,679
Mar 25, 20261.421.421.111.151.15-14.81%35,282
Mar 24, 20261.701.701.331.351.35-21.51%40,106
Mar 23, 20261.731.771.601.721.72-6.01%5,882
Mar 20, 20261.621.891.471.831.8315.82%13,763
Mar 19, 20261.581.591.541.581.58-0.63%4,924
Mar 18, 20261.661.661.591.591.59-2.45%873
Mar 17, 20261.701.701.581.631.63-4.96%2,663
Mar 16, 20261.581.721.531.721.723.94%12,785
Mar 13, 20261.561.651.561.651.65-1.20%1,365
Mar 12, 20261.631.711.581.671.67-0.60%73,316
Mar 11, 20261.501.721.501.681.687.69%104,888
Mar 10, 20261.761.761.521.561.56-11.36%20,448
Mar 9, 20261.621.791.611.761.76-2.22%3,185
Mar 6, 20261.741.811.731.801.80-1.37%5,235
Mar 5, 20261.761.921.761.831.83-0.27%33,090
Mar 4, 20261.821.871.751.831.83-1.08%4,987
Mar 3, 20261.591.941.221.851.8512.12%110,804
Mar 2, 20261.651.741.511.651.65-5.17%29,336
Feb 27, 20261.591.751.591.741.746.75%66,734
Feb 26, 20261.811.861.531.631.63-11.89%94,611
Feb 25, 20262.002.101.851.851.85-12.74%186,663
Feb 24, 20262.004.041.812.122.127.70%8,741,426
Feb 23, 20262.172.171.811.971.97-9.29%22,866
Feb 20, 20262.052.272.052.172.175.85%3,863
Feb 19, 20262.442.441.942.052.05-15.98%10,910
Feb 18, 20262.632.632.442.442.44-6.87%1,440
Feb 17, 20262.622.682.622.622.62-0.38%1,701
Feb 13, 20262.932.982.632.632.63-5.73%5,121
Feb 12, 20263.043.082.792.792.79-0.36%11,826
Feb 11, 20262.802.802.802.802.805.26%1,373
Feb 10, 20262.662.662.662.662.661.14%427
Feb 9, 20262.602.802.602.632.630.38%4,199
Feb 6, 20262.812.812.612.622.62-1.50%18,195
Feb 5, 20262.802.802.662.662.660.38%5,423
Feb 4, 20262.642.792.632.652.651.15%3,858
Feb 3, 20262.692.832.612.622.62-4.03%15,044
Feb 2, 20262.842.852.722.732.73-0.36%2,694
Jan 30, 20262.802.842.742.742.74-2.14%5,435