Grande Group Limited (GRAN)
NASDAQ: GRAN · Real-Time Price · USD
1.065
+0.065 (6.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Grande Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | - | 6.50% | 355 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 3,403 |
| Apr 24, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 907 |
| Apr 23, 2026 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | 0.96% | 3,337 |
| Apr 22, 2026 | 1.01 | 1.12 | 0.80 | 1.04 | 1.04 | -12.68% | 12,563 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 0.93% | 1,777 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 2,701 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -7.14% | 8,283 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.19 | 1.26 | 1.26 | - | 4,678 |
| Apr 15, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | - | 2,072 |
| Apr 14, 2026 | 1.18 | 1.28 | 1.17 | 1.26 | 1.26 | 7.69% | 6,333 |
| Apr 13, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -7.87% | 6,655 |
| Apr 9, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 2,970 |
| Apr 8, 2026 | 1.08 | 1.22 | 1.08 | 1.22 | 1.22 | 7.96% | 12,763 |
| Apr 7, 2026 | 1.14 | 1.19 | 1.00 | 1.13 | 1.13 | -3.42% | 17,582 |
| Apr 6, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 4.46% | 7,314 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 4,734 |
| Apr 1, 2026 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 14,902 |
| Mar 31, 2026 | 1.02 | 1.08 | 0.94 | 1.04 | 1.04 | 6.39% | 34,079 |
| Mar 30, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -4.17% | 58,886 |
| Mar 27, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -8.11% | 121,968 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.00 | 1.11 | 1.11 | -3.48% | 23,679 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.11 | 1.15 | 1.15 | -14.81% | 35,281 |
| Mar 24, 2026 | 1.70 | 1.70 | 1.33 | 1.35 | 1.35 | -21.51% | 38,460 |
| Mar 23, 2026 | 1.73 | 1.77 | 1.60 | 1.72 | 1.72 | -6.01% | 5,881 |
| Mar 20, 2026 | 1.62 | 1.89 | 1.47 | 1.83 | 1.83 | 15.82% | 13,234 |
| Mar 19, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | -0.63% | 4,924 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 873 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | -4.96% | 2,663 |
| Mar 16, 2026 | 1.58 | 1.72 | 1.53 | 1.72 | 1.72 | 3.94% | 12,785 |
| Mar 13, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | -1.20% | 1,365 |
| Mar 12, 2026 | 1.63 | 1.71 | 1.58 | 1.67 | 1.67 | -0.60% | 73,315 |
| Mar 11, 2026 | 1.50 | 1.72 | 1.50 | 1.68 | 1.68 | 7.69% | 104,838 |
| Mar 10, 2026 | 1.76 | 1.76 | 1.52 | 1.56 | 1.56 | -11.36% | 19,957 |
| Mar 9, 2026 | 1.62 | 1.79 | 1.61 | 1.76 | 1.76 | -2.22% | 3,183 |
| Mar 6, 2026 | 1.74 | 1.81 | 1.73 | 1.80 | 1.80 | -1.37% | 3,818 |
| Mar 5, 2026 | 1.76 | 1.92 | 1.76 | 1.83 | 1.83 | -0.27% | 33,090 |
| Mar 4, 2026 | 1.82 | 1.87 | 1.75 | 1.83 | 1.83 | -1.08% | 4,673 |
| Mar 3, 2026 | 1.59 | 1.94 | 1.22 | 1.85 | 1.85 | 12.12% | 108,540 |
| Mar 2, 2026 | 1.65 | 1.74 | 1.51 | 1.65 | 1.65 | -5.17% | 29,335 |
| Feb 27, 2026 | 1.59 | 1.75 | 1.59 | 1.74 | 1.74 | 6.75% | 65,128 |
| Feb 26, 2026 | 1.81 | 1.86 | 1.53 | 1.63 | 1.63 | -11.89% | 91,360 |
| Feb 25, 2026 | 2.00 | 2.10 | 1.85 | 1.85 | 1.85 | -12.74% | 179,543 |
| Feb 24, 2026 | 2.00 | 4.04 | 1.81 | 2.12 | 2.12 | 7.72% | 8,728,568 |
| Feb 23, 2026 | 2.17 | 2.17 | 1.81 | 1.97 | 1.97 | -9.31% | 22,866 |
| Feb 20, 2026 | 2.05 | 2.27 | 2.05 | 2.17 | 2.17 | 5.85% | 3,863 |
| Feb 19, 2026 | 2.44 | 2.44 | 1.94 | 2.05 | 2.05 | -15.98% | 10,810 |
| Feb 18, 2026 | 2.63 | 2.63 | 2.44 | 2.44 | 2.44 | -6.87% | 1,440 |
| Feb 17, 2026 | 2.62 | 2.68 | 2.62 | 2.62 | 2.62 | -0.38% | 1,701 |
| Feb 13, 2026 | 2.93 | 2.98 | 2.63 | 2.63 | 2.63 | -5.73% | 5,121 |
| Feb 12, 2026 | 3.04 | 3.08 | 2.79 | 2.79 | 2.79 | -0.36% | 11,826 |
| Feb 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.26% | 1,373 |
| Feb 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.14% | 427 |
| Feb 9, 2026 | 2.60 | 2.80 | 2.60 | 2.63 | 2.63 | 0.38% | 4,199 |
| Feb 6, 2026 | 2.81 | 2.81 | 2.61 | 2.62 | 2.62 | -1.50% | 18,195 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | 0.38% | 5,423 |
| Feb 4, 2026 | 2.64 | 2.79 | 2.63 | 2.65 | 2.65 | 1.15% | 3,850 |
| Feb 3, 2026 | 2.69 | 2.83 | 2.61 | 2.62 | 2.62 | -4.03% | 15,044 |
| Feb 2, 2026 | 2.84 | 2.85 | 2.72 | 2.73 | 2.73 | -0.36% | 2,694 |
| Jan 30, 2026 | 2.80 | 2.84 | 2.74 | 2.74 | 2.74 | -2.14% | 5,435 |
| Jan 29, 2026 | 2.68 | 2.94 | 2.68 | 2.80 | 2.80 | -4.76% | 8,605 |
| Jan 28, 2026 | 3.12 | 3.12 | 2.82 | 2.94 | 2.94 | -2.33% | 11,819 |
| Jan 27, 2026 | 3.06 | 3.11 | 3.00 | 3.01 | 3.01 | -1.95% | 25,307 |
| Jan 26, 2026 | 3.64 | 3.70 | 2.98 | 3.07 | 3.07 | -20.47% | 133,522 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.81 | 3.86 | 3.86 | 5.46% | 1,897 |
| Jan 22, 2026 | 3.65 | 4.36 | 3.30 | 3.66 | 3.66 | 1.39% | 44,019 |
| Jan 21, 2026 | 4.18 | 4.24 | 3.51 | 3.61 | 3.61 | -14.25% | 53,819 |
| Jan 20, 2026 | 4.31 | 4.32 | 4.09 | 4.21 | 4.21 | -3.00% | 44,979 |
| Jan 16, 2026 | 4.55 | 4.55 | 4.30 | 4.34 | 4.34 | -4.62% | 13,479 |
| Jan 15, 2026 | 4.31 | 4.55 | 4.31 | 4.55 | 4.55 | 5.81% | 22,924 |
| Jan 14, 2026 | 4.43 | 4.50 | 4.30 | 4.30 | 4.30 | -1.83% | 24,373 |
| Jan 13, 2026 | 4.37 | 4.51 | 4.37 | 4.38 | 4.38 | -1.79% | 12,352 |
| Jan 12, 2026 | 4.51 | 4.51 | 4.36 | 4.46 | 4.46 | 0.68% | 39,907 |
| Jan 9, 2026 | 4.47 | 4.47 | 4.40 | 4.43 | 4.43 | -0.23% | 37,723 |
| Jan 8, 2026 | 4.34 | 4.55 | 4.30 | 4.44 | 4.44 | 1.02% | 15,220 |
| Jan 7, 2026 | 4.37 | 4.59 | 4.37 | 4.40 | 4.40 | -2.55% | 14,597 |
| Jan 6, 2026 | 4.60 | 4.62 | 4.26 | 4.51 | 4.51 | -1.96% | 55,710 |
| Jan 5, 2026 | 4.61 | 4.61 | 4.40 | 4.60 | 4.60 | -0.22% | 42,032 |
| Jan 2, 2026 | 4.71 | 4.71 | 4.21 | 4.61 | 4.61 | -4.36% | 65,770 |
| Dec 31, 2025 | 4.06 | 4.94 | 4.01 | 4.82 | 4.82 | 8.36% | 49,126 |
| Dec 30, 2025 | 4.39 | 4.64 | 4.23 | 4.45 | 4.45 | -2.03% | 42,252 |
| Dec 29, 2025 | 4.65 | 4.65 | 4.12 | 4.54 | 4.54 | -1.30% | 38,048 |
| Dec 26, 2025 | 4.27 | 4.66 | 4.25 | 4.60 | 4.60 | 8.49% | 46,037 |
| Dec 24, 2025 | 3.75 | 4.34 | 3.75 | 4.24 | 4.24 | 10.42% | 52,180 |
| Dec 23, 2025 | 3.57 | 3.88 | 3.57 | 3.84 | 3.84 | 4.35% | 30,183 |
| Dec 22, 2025 | 3.67 | 3.85 | 3.56 | 3.68 | 3.68 | 2.22% | 37,540 |
| Dec 19, 2025 | 3.43 | 3.78 | 3.30 | 3.60 | 3.60 | 1.69% | 62,760 |
| Dec 18, 2025 | 3.58 | 3.92 | 3.51 | 3.54 | 3.54 | -0.98% | 44,545 |
| Dec 17, 2025 | 3.20 | 3.79 | 3.20 | 3.58 | 3.57 | 8.01% | 42,571 |
| Dec 16, 2025 | 3.29 | 3.49 | 3.04 | 3.31 | 3.31 | -4.06% | 80,089 |
| Dec 15, 2025 | 3.35 | 3.92 | 3.30 | 3.45 | 3.45 | 2.99% | 139,106 |
| Dec 12, 2025 | 3.45 | 3.47 | 3.04 | 3.35 | 3.35 | -12.76% | 324,837 |
| Dec 11, 2025 | 3.25 | 5.91 | 2.92 | 3.84 | 3.84 | 18.15% | 2,890,916 |
| Dec 10, 2025 | 2.49 | 3.90 | 2.48 | 3.25 | 3.25 | 35.42% | 634,850 |
| Dec 9, 2025 | 2.37 | 2.43 | 2.25 | 2.40 | 2.40 | 7.14% | 12,161 |
| Dec 8, 2025 | 2.29 | 2.37 | 2.16 | 2.24 | 2.24 | 4.19% | 6,985 |
| Dec 5, 2025 | 2.12 | 2.20 | 2.05 | 2.15 | 2.15 | - | 12,876 |
| 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 |