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 |