Grande Group Limited Clas... (GRAN)
NASDAQ: GRAN
· Real-Time Price · USD
4.20
-0.05 (-1.18%)
At close: Aug 22, 2025, 10:35 AM
GRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.68 | 4.68 | 4.20 | 4.25 | 4.25 | -8.60% | 24,743 |
| Aug 20, 2025 | 4.90 | 4.97 | 4.42 | 4.65 | 4.65 | -3.93% | 17,700 |
| Aug 19, 2025 | 4.86 | 5.32 | 4.58 | 4.84 | 4.84 | -3.01% | 20,200 |
| Aug 18, 2025 | 4.91 | 4.99 | 4.67 | 4.99 | 4.99 | 0.40% | 5,802 |
| Aug 15, 2025 | 5.42 | 5.50 | 4.70 | 4.97 | 4.97 | -8.81% | 70,088 |
| Aug 14, 2025 | 4.04 | 5.48 | 3.92 | 5.45 | 5.45 | 31.96% | 95,820 |
| Aug 13, 2025 | 4.45 | 4.46 | 3.85 | 4.13 | 4.13 | -6.35% | 224,044 |
| Aug 12, 2025 | 4.41 | 4.53 | 4.32 | 4.41 | 4.41 | -0.45% | 337,700 |
| Aug 11, 2025 | 4.64 | 4.80 | 4.30 | 4.43 | 4.43 | -6.93% | 267,430 |
| Aug 8, 2025 | 4.31 | 5.05 | 4.30 | 4.76 | 4.76 | 3.48% | 84,700 |
| Aug 7, 2025 | 4.51 | 4.60 | 4.45 | 4.60 | 4.60 | 0.22% | 59,700 |
| Aug 6, 2025 | 4.60 | 4.70 | 4.55 | 4.59 | 4.59 | 1.10% | 96,902 |
| Aug 5, 2025 | 4.79 | 4.91 | 4.52 | 4.54 | 4.54 | -1.30% | 118,200 |
| Aug 4, 2025 | 4.44 | 4.91 | 4.21 | 4.60 | 4.60 | 1.77% | 127,401 |
| Aug 1, 2025 | 4.43 | 4.99 | 4.38 | 4.52 | 4.52 | -1.09% | 82,200 |
| Jul 31, 2025 | 4.41 | 4.70 | 4.05 | 4.57 | 4.57 | -0.65% | 58,451 |
| Jul 30, 2025 | 4.80 | 4.99 | 4.31 | 4.60 | 4.60 | -7.82% | 147,600 |
| Jul 29, 2025 | 4.82 | 4.99 | 4.72 | 4.99 | 4.99 | -0.99% | 6,600 |
| Jul 28, 2025 | 4.78 | 5.20 | 4.55 | 5.04 | 5.04 | 3.49% | 34,506 |
| Jul 25, 2025 | 5.24 | 5.24 | 4.87 | 4.87 | 4.87 | -0.81% | 31,917 |