Grandstand Limited GRSD
NASDAQ · United States · Commercial Services
$1.46-0.05 (-3.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $1.46 | -3.64% | $1.52 | $1.52 | $1.45 | 189.90K |
| 2026-09-30 | $1.51 | -1.31% | $1.51 | $1.55 | $1.50 | 193.00K |
| 2026-09-29 | $1.53 | -1.29% | $1.56 | $1.56 | $1.53 | 118.70K |
| 2026-09-28 | $1.55 | -1.27% | $1.56 | $1.56 | $1.51 | 98.20K |
| 2026-09-25 | $1.57 | 0.00% | $1.57 | $1.61 | $1.56 | 149.10K |
| 2026-09-24 | $1.57 | +2.61% | $1.51 | $1.58 | $1.50 | 328.00K |
| 2026-09-23 | $1.53 | -3.16% | $1.58 | $1.59 | $1.50 | 298.80K |
| 2026-09-22 | $1.58 | -0.63% | $1.60 | $1.64 | $1.56 | 235.00K |
| 2026-09-21 | $1.59 | -0.62% | $1.65 | $1.66 | $1.59 | 205.90K |
| 2026-09-18 | $1.60 | -5.33% | $1.67 | $1.68 | $1.60 | 428.40K |
| 2026-09-17 | $1.69 | -1.74% | $1.74 | $1.76 | $1.69 | 81.00K |
| 2026-09-16 | $1.72 | 0.00% | $1.75 | $1.76 | $1.69 | 142.00K |
| 2026-09-15 | $1.72 | -3.37% | $1.78 | $1.78 | $1.70 | 249.90K |
| 2026-09-14 | $1.78 | 0.00% | $1.77 | $1.82 | $1.77 | 170.30K |
| 2026-09-11 | $1.78 | -1.11% | $1.83 | $1.85 | $1.78 | 99.80K |
| 2026-09-10 | $1.80 | -1.64% | $1.84 | $1.86 | $1.79 | 115.70K |
| 2026-09-09 | $1.83 | 0.00% | $1.84 | $1.88 | $1.81 | 165.40K |
| 2026-09-08 | $1.83 | -3.68% | $1.87 | $1.94 | $1.83 | 302.80K |
| 2026-09-04 | $1.90 | -0.52% | $1.92 | $1.93 | $1.89 | 56.90K |
| 2026-09-03 | $1.91 | -1.55% | $1.93 | $1.95 | $1.87 | 100.10K |
| 2026-09-02 | $1.94 | +7.78% | $1.81 | $1.95 | $1.81 | 141.40K |
| 2026-09-01 | $1.80 | -2.70% | $1.82 | $1.85 | $1.78 | 284.00K |
| 2026-08-31 | $1.85 | -0.54% | $1.88 | $1.88 | $1.82 | 126.30K |
| 2026-08-28 | $1.86 | +0.54% | $1.85 | $1.91 | $1.85 | 95.60K |
| 2026-08-27 | $1.85 | -3.65% | $1.93 | $1.95 | $1.85 | 163.50K |
| 2026-08-26 | $1.92 | -4.95% | $2.00 | $2.01 | $1.92 | 102.80K |
| 2026-08-25 | $2.02 | +1.51% | $1.98 | $2.03 | $1.95 | 114.40K |
| 2026-08-24 | $1.99 | +1.53% | $1.98 | $2.01 | $1.95 | 160.80K |
| 2026-08-21 | $1.96 | -2.00% | $2.00 | $2.03 | $1.96 | 302.90K |
| 2026-08-20 | $2.00 | -2.44% | $2.05 | $2.10 | $2.00 | 151.10K |
| 2026-08-19 | $2.05 | +1.99% | $2.04 | $2.10 | $1.99 | 217.60K |
| 2026-08-18 | $2.01 | -2.90% | $2.07 | $2.09 | $2.01 | 189.50K |
| 2026-08-17 | $2.07 | -9.21% | $2.22 | $2.30 | $2.05 | 580.20K |
| 2026-08-14 | $2.28 | +19.37% | $2.16 | $2.41 | $2.04 | 2.13M |
| 2026-08-13 | $1.91 | +1.06% | $1.92 | $1.98 | $1.84 | 906.20K |
| 2026-08-12 | $1.89 | 0.00% | $1.88 | $1.95 | $1.88 | 349.70K |
| 2026-08-11 | $1.89 | +2.72% | $1.83 | $1.94 | $1.83 | 250.00K |
| 2026-08-10 | $1.84 | -3.16% | $1.86 | $1.89 | $1.82 | 187.20K |
| 2026-08-07 | $1.90 | +0.26% | $1.91 | $1.93 | $1.87 | 109.70K |
| 2026-08-06 | $1.89 | -5.72% | $1.95 | $2.01 | $1.85 | 291.00K |
| 2026-08-05 | $2.01 | -0.99% | $2.03 | $2.05 | $1.95 | 182.60K |
| 2026-08-04 | $2.03 | -0.49% | $2.04 | $2.06 | $1.99 | 179.00K |
| 2026-08-03 | $2.04 | +5.70% | $1.95 | $2.07 | $1.93 | 210.40K |
| 2026-07-31 | $1.93 | +3.21% | $1.88 | $1.94 | $1.78 | 178.80K |
| 2026-07-30 | $1.87 | +0.54% | $1.86 | $1.88 | $1.75 | 353.50K |
| 2026-07-29 | $1.86 | -3.63% | $1.94 | $2.00 | $1.83 | 267.60K |
| 2026-07-28 | $1.93 | -1.03% | $1.93 | $1.99 | $1.87 | 290.80K |
| 2026-07-27 | $1.95 | +17.47% | $1.66 | $1.97 | $1.66 | 483.50K |
| 2026-07-24 | $1.66 | -1.78% | $1.70 | $1.77 | $1.63 | 358.10K |
| 2026-07-23 | $1.69 | -8.15% | $1.80 | $1.80 | $1.67 | 385.90K |
| 2026-07-22 | $1.84 | -0.54% | $1.85 | $1.90 | $1.84 | 272.90K |
| 2026-07-21 | $1.85 | +2.21% | $1.82 | $1.87 | $1.79 | 238.40K |
| 2026-07-20 | $1.81 | +0.56% | $1.80 | $1.82 | $1.77 | 264.40K |
| 2026-07-17 | $1.80 | +1.69% | $1.77 | $1.86 | $1.75 | 336.50K |
| 2026-07-16 | $1.77 | -8.29% | $1.92 | $1.92 | $1.73 | 771.20K |
| 2026-07-15 | $1.93 | +3.76% | $1.88 | $1.97 | $1.86 | 490.90K |
| 2026-07-14 | $1.86 | -1.59% | $1.90 | $1.91 | $1.85 | 489.50K |
| 2026-07-13 | $1.89 | -2.07% | $1.93 | $2.02 | $1.89 | 468.50K |
| 2026-07-10 | $1.93 | -1.03% | $1.95 | $1.98 | $1.89 | 262.60K |
| 2026-07-09 | $1.95 | -1.02% | $1.97 | $1.98 | $1.93 | 202.70K |
| 2026-07-08 | $1.97 | +1.55% | $1.92 | $1.98 | $1.89 | 379.30K |
| 2026-07-07 | $1.94 | -3.00% | $2.00 | $2.05 | $1.92 | 450.80K |
| 2026-07-06 | $2.00 | 0.00% | $2.02 | $2.03 | $1.96 | 385.60K |
| 2026-07-02 | $2.00 | -2.91% | $2.06 | $2.15 | $2.00 | 444.10K |
| 2026-07-01 | $2.06 | +8.42% | $1.91 | $2.09 | $1.90 | 482.80K |
| 2026-06-30 | $1.90 | -10.80% | $2.14 | $2.14 | $1.89 | 1.19M |
| 2026-06-29 | $2.13 | 0.00% | $2.14 | $2.20 | $2.13 | 533.50K |
| 2026-06-26 | $2.13 | -1.39% | $2.15 | $2.25 | $2.12 | 3.08M |
| 2026-06-25 | $2.16 | -1.37% | $2.19 | $2.24 | $2.13 | 566.40K |
| 2026-06-24 | $2.19 | -1.79% | $2.23 | $2.29 | $2.17 | 436.80K |
| 2026-06-23 | $2.23 | -1.33% | $2.23 | $2.30 | $2.23 | 460.60K |
| 2026-06-22 | $2.26 | -4.24% | $2.33 | $2.36 | $2.22 | 572.60K |
| 2026-06-18 | $2.36 | +1.29% | $2.32 | $2.39 | $2.30 | 741.60K |
| 2026-06-17 | $2.33 | -1.27% | $2.36 | $2.43 | $2.32 | 761.80K |
| 2026-06-16 | $2.36 | -2.88% | $2.44 | $2.44 | $2.28 | 911.10K |
| 2026-06-15 | $2.43 | +0.41% | $2.42 | $2.48 | $2.37 | 708.90K |
| 2026-06-12 | $2.42 | -6.56% | $2.57 | $2.59 | $2.38 | 864.30K |
| 2026-06-11 | $2.59 | +5.71% | $2.44 | $2.60 | $2.41 | 739.20K |
| 2026-06-10 | $2.45 | +0.82% | $2.43 | $2.54 | $2.40 | 612.00K |
| 2026-06-09 | $2.43 | +0.41% | $2.42 | $2.52 | $2.40 | 866.40K |
| 2026-06-08 | $2.42 | +2.11% | $2.37 | $2.50 | $2.35 | 775.50K |
| 2026-06-05 | $2.37 | -1.25% | $2.39 | $2.41 | $2.27 | 390.90K |
| 2026-06-04 | $2.40 | +6.67% | $2.29 | $2.41 | $2.26 | 527.50K |
| 2026-06-03 | $2.25 | -5.86% | $2.35 | $2.36 | $2.25 | 695.70K |
| 2026-06-02 | $2.39 | 0.00% | $2.39 | $2.41 | $2.32 | 597.00K |
| 2026-06-01 | $2.39 | +0.42% | $2.40 | $2.44 | $2.33 | 644.50K |
| 2026-05-29 | $2.38 | -2.86% | $2.43 | $2.45 | $2.38 | 333.00K |
| 2026-05-28 | $2.45 | +2.08% | $2.40 | $2.46 | $2.37 | 371.70K |
| 2026-05-27 | $2.40 | -0.41% | $2.41 | $2.47 | $2.37 | 517.10K |
| 2026-05-26 | $2.41 | -0.41% | $2.42 | $2.45 | $2.34 | 883.50K |