Grande Group Limited Class A GRAN
NASDAQ · United States · Commercial Services
$0.9800-0.11 (-10.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.98 | -10.17% | $1.04 | $1.06 | $0.98 | 5.70K |
| 2026-09-30 | $1.09 | +30.04% | $0.84 | $1.09 | $0.78 | 39.00K |
| 2026-09-29 | $0.84 | -17.75% | $1.02 | $1.02 | $0.84 | 64.00K |
| 2026-09-28 | $1.02 | -8.11% | $1.15 | $1.15 | $1.02 | 60.50K |
| 2026-09-25 | $1.11 | +2.78% | $1.14 | $1.14 | $1.09 | 3.30K |
| 2026-09-24 | $1.08 | -4.42% | $1.04 | $1.14 | $1.04 | 1.90K |
| 2026-09-23 | $1.13 | +10.78% | $1.14 | $1.14 | $1.02 | 4.60K |
| 2026-09-22 | $1.02 | -6.85% | $1.06 | $1.06 | $1.02 | 8.40K |
| 2026-09-21 | $1.10 | +6.31% | $1.01 | $1.17 | $1.01 | 3.50K |
| 2026-09-18 | $1.03 | -1.90% | $1.05 | $1.22 | $1.03 | 11.70K |
| 2026-09-17 | $1.05 | +2.94% | $0.99 | $1.05 | $0.99 | 5.40K |
| 2026-09-16 | $1.02 | +0.99% | $0.99 | $1.06 | $0.96 | 28.70K |
| 2026-09-15 | $1.01 | +4.34% | $0.94 | $1.06 | $0.91 | 43.40K |
| 2026-09-14 | $0.97 | -6.92% | $0.93 | $1.04 | $0.93 | 38.60K |
| 2026-09-11 | $1.04 | -3.70% | $0.97 | $1.06 | $0.94 | 91.00K |
| 2026-09-10 | $1.08 | +8.00% | $0.96 | $1.11 | $0.85 | 3.94M |
| 2026-09-09 | $1.00 | -15.97% | $0.97 | $1.05 | $0.97 | 15.50K |
| 2026-09-08 | $1.19 | 0.00% | $1.19 | $1.19 | $1.19 | 0 |
| 2026-09-04 | $1.19 | -6.67% | $1.20 | $1.20 | $1.05 | 9.10K |
| 2026-09-03 | $1.27 | +6.25% | $1.33 | $1.33 | $1.27 | 1.00K |
| 2026-09-02 | $1.20 | +1.69% | $1.19 | $1.22 | $1.10 | 5.60K |
| 2026-09-01 | $1.18 | -1.67% | $1.05 | $1.31 | $1.03 | 10.40K |
| 2026-08-31 | $1.20 | -10.45% | $1.25 | $1.25 | $1.20 | 800 |
| 2026-08-28 | $1.34 | 0.00% | $1.34 | $1.34 | $1.34 | 0 |
| 2026-08-27 | $1.34 | 0.00% | $1.11 | $1.34 | $1.11 | 2.30K |
| 2026-08-26 | $1.34 | +3.08% | $1.33 | $1.34 | $1.33 | 500 |
| 2026-08-25 | $1.30 | +4.33% | $1.31 | $1.31 | $1.30 | 2.40K |
| 2026-08-24 | $1.25 | +7.41% | $1.27 | $1.45 | $1.20 | 15.40K |
| 2026-08-21 | $1.16 | -10.77% | $1.30 | $1.30 | $1.15 | 15.30K |
| 2026-08-20 | $1.30 | -3.70% | $1.30 | $1.30 | $1.30 | 8.40K |
| 2026-08-19 | $1.35 | -4.26% | $1.32 | $1.35 | $1.32 | 1.40K |
| 2026-08-18 | $1.41 | +11.90% | $1.35 | $1.41 | $1.33 | 3.00K |
| 2026-08-17 | $1.26 | -13.10% | $1.26 | $1.26 | $1.26 | 2.50K |
| 2026-08-14 | $1.45 | 0.00% | $1.45 | $1.45 | $1.45 | 300 |
| 2026-08-13 | $1.45 | +5.07% | $1.45 | $1.45 | $1.45 | 200 |
| 2026-08-12 | $1.38 | -2.13% | $1.38 | $1.38 | $1.38 | 300 |
| 2026-08-11 | $1.41 | +1.44% | $1.41 | $1.41 | $1.41 | 200 |
| 2026-08-10 | $1.39 | +1.46% | $1.39 | $1.66 | $1.36 | 3.00K |
| 2026-08-07 | $1.37 | -8.67% | $1.50 | $1.50 | $1.25 | 4.90K |
| 2026-08-06 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 0 |
| 2026-08-05 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 0 |
| 2026-08-04 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 0 |
| 2026-08-03 | $1.50 | 0.00% | $1.50 | $1.50 | $1.50 | 0 |
| 2026-07-31 | $1.50 | +1.42% | $1.39 | $1.50 | $1.39 | 4.20K |
| 2026-07-30 | $1.48 | -0.74% | $1.48 | $1.48 | $1.44 | 600 |
| 2026-07-29 | $1.49 | +7.97% | $1.41 | $1.49 | $1.41 | 2.30K |
| 2026-07-28 | $1.38 | -1.43% | $1.39 | $1.39 | $1.38 | 1.20K |
| 2026-07-27 | $1.40 | +10.94% | $1.26 | $1.40 | $1.26 | 4.60K |
| 2026-07-24 | $1.26 | -9.86% | $1.33 | $1.33 | $1.26 | 1.80K |
| 2026-07-23 | $1.40 | -2.10% | $1.38 | $1.40 | $1.25 | 13.30K |
| 2026-07-22 | $1.43 | -5.92% | $1.47 | $1.47 | $1.43 | 600 |
| 2026-07-21 | $1.52 | -6.75% | $1.60 | $1.60 | $1.52 | 600 |
| 2026-07-20 | $1.63 | -8.43% | $1.66 | $1.75 | $1.44 | 18.80K |
| 2026-07-17 | $1.78 | +4.71% | $1.73 | $1.79 | $1.72 | 9.60K |
| 2026-07-16 | $1.70 | +18.06% | $1.47 | $1.80 | $1.39 | 92.20K |
| 2026-07-15 | $1.44 | +2.13% | $1.44 | $1.44 | $1.44 | 400 |
| 2026-07-14 | $1.41 | 0.00% | $1.41 | $1.41 | $1.41 | 0 |
| 2026-07-13 | $1.41 | +2.17% | $1.35 | $1.47 | $1.31 | 88.80K |
| 2026-07-10 | $1.38 | -6.76% | $1.38 | $1.38 | $1.38 | 1.60K |
| 2026-07-09 | $1.48 | +15.63% | $1.33 | $1.48 | $1.29 | 79.00K |
| 2026-07-08 | $1.28 | -14.67% | $1.47 | $1.50 | $1.25 | 18.70K |
| 2026-07-07 | $1.50 | +3.45% | $1.50 | $1.50 | $1.31 | 9.20K |
| 2026-07-06 | $1.45 | +5.84% | $1.35 | $1.50 | $1.35 | 13.40K |
| 2026-07-02 | $1.37 | -11.61% | $1.57 | $1.57 | $1.37 | 600 |
| 2026-07-01 | $1.55 | +6.16% | $1.49 | $1.55 | $1.37 | 4.10K |
| 2026-06-30 | $1.46 | +3.55% | $1.41 | $1.46 | $1.35 | 2.50K |
| 2026-06-29 | $1.41 | +11.02% | $1.36 | $1.41 | $1.35 | 4.90K |
| 2026-06-26 | $1.27 | -3.05% | $1.43 | $1.43 | $1.26 | 4.00K |
| 2026-06-25 | $1.31 | -9.66% | $1.38 | $1.38 | $1.31 | 1.10K |
| 2026-06-24 | $1.45 | +5.07% | $1.30 | $1.45 | $1.25 | 10.70K |
| 2026-06-23 | $1.38 | +2.99% | $1.34 | $1.38 | $1.32 | 8.50K |
| 2026-06-22 | $1.34 | -15.19% | $1.57 | $1.57 | $1.34 | 2.50K |
| 2026-06-18 | $1.58 | -3.66% | $1.64 | $1.65 | $1.51 | 7.60K |
| 2026-06-17 | $1.64 | -4.09% | $1.67 | $1.70 | $1.56 | 8.20K |
| 2026-06-16 | $1.71 | -5.52% | $1.74 | $1.75 | $1.67 | 11.30K |
| 2026-06-15 | $1.81 | +6.47% | $1.72 | $1.82 | $1.66 | 29.00K |
| 2026-06-12 | $1.70 | +13.33% | $1.47 | $1.70 | $1.37 | 47.60K |
| 2026-06-11 | $1.50 | +3.45% | $1.47 | $1.52 | $1.33 | 60.30K |
| 2026-06-10 | $1.45 | -7.05% | $1.63 | $1.63 | $1.35 | 374.40K |
| 2026-06-09 | $1.56 | +9.47% | $1.30 | $1.90 | $1.29 | 441.90K |
| 2026-06-08 | $1.42 | +39.71% | $1.06 | $2.25 | $1.02 | 12.16M |
| 2026-06-05 | $1.02 | -4.67% | $0.95 | $1.09 | $0.95 | 4.12M |
| 2026-06-04 | $1.07 | +9.30% | $0.97 | $1.07 | $0.80 | 5.62M |
| 2026-06-03 | $0.98 | -7.64% | $1.03 | $1.05 | $0.92 | 60.90K |
| 2026-06-02 | $1.06 | 0.00% | $0.91 | $1.08 | $0.90 | 189.90K |
| 2026-06-01 | $1.06 | +0.95% | $0.89 | $1.09 | $0.89 | 194.00K |
| 2026-05-29 | $1.05 | -0.94% | $0.93 | $1.14 | $0.87 | 6.44M |
| 2026-05-28 | $1.06 | +4.95% | $1.01 | $1.09 | $1.01 | 17.20K |
| 2026-05-27 | $1.01 | +1.00% | $1.00 | $1.03 | $0.92 | 5.40K |
| 2026-05-26 | $1.00 | -4.76% | $1.00 | $1.02 | $0.96 | 8.30K |