Skip to main content
GRAN logo

Grande Group Limited

GRANNASDAQFinancialsCapital Markets

$1.28Today:- (-)1Y −58.84%

As of Oct 15, 2026 close

Market cap
$31.17M
P/E (TTM)
26.56
Forward P/E
-
Dividend yield
-
52-week range
$0.78$5.91
Volume (live)
-
Avg. volume (3M)
331.26K

Grande Group (GRAN) Historical Stock Prices

Analyze Grande Group (GRAN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Grande Group (GRAN) Interactive Price Chart

Interactive historical price chart showing Grande Group stock price movements and trends across multiple time periods.

Loading chart...

GRAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GRAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.291.321.281.281.2811.89K
Oct 14, 20261.371.401.241.291.2934.36K
Oct 13, 20261.381.441.281.411.4126.36K
Oct 12, 20261.291.391.251.391.3934.76K
Oct 9, 20261.181.311.111.301.30287.17K
Oct 8, 20261.001.630.971.171.175.16M
Oct 7, 20261.051.050.950.950.952.46K
Oct 6, 20261.051.060.941.051.053.42K
Oct 5, 20261.061.061.061.061.061.23K
Oct 2, 20260.940.940.940.940.94216
Oct 1, 20261.041.060.980.980.985.63K
Sep 30, 20260.841.090.781.091.0938.80K
Sep 29, 20261.021.020.840.840.8464.01K
Sep 28, 20261.151.151.021.021.0260.47K
Sep 25, 20261.141.141.091.111.113.27K
Sep 24, 20261.041.141.041.081.081.91K
Sep 23, 20261.141.141.021.131.134.60K
Sep 22, 20261.061.061.021.021.028.56K
Sep 21, 20261.011.171.011.091.093.53K
Sep 18, 20261.051.221.031.031.0311.84K
Sep 17, 20260.991.050.991.051.055.38K
Sep 16, 20260.991.060.961.021.0228.66K
Sep 15, 20260.941.060.911.011.0143.75K
Sep 14, 20260.931.040.930.970.9738.62K
Sep 11, 20260.971.060.931.041.0493.69K
Sep 10, 20260.961.110.851.081.083.94M
Sep 9, 20260.971.050.971.001.0015.59K
Sep 8, 20261.191.191.191.191.19N/A
Sep 4, 20261.201.201.051.191.199.09K
Sep 3, 20261.331.331.271.271.271.01K
Sep 2, 20261.191.221.101.201.205.58K
Sep 1, 20261.051.311.031.181.1811.69K
Aug 31, 20261.251.251.201.201.20793
Aug 28, 20261.341.341.341.341.34N/A
Aug 27, 20261.111.341.111.341.342.33K
Aug 26, 20261.331.341.331.341.34514
Aug 25, 20261.311.311.301.301.303.29K
Aug 24, 20261.271.451.201.251.2515.48K
Aug 21, 20261.301.301.151.161.1615.28K
Aug 20, 20261.301.301.301.301.308.37K
Aug 19, 20261.321.351.321.351.351.42K
Aug 18, 20261.351.411.331.411.413.05K
Aug 17, 20261.261.261.261.261.262.46K
Aug 14, 20261.451.451.451.451.45282
Aug 13, 20261.451.451.451.451.45244
Aug 12, 20261.381.381.381.381.38284
Aug 11, 20261.411.411.411.411.41228
Aug 10, 20261.391.661.361.391.393.00K
Aug 7, 20261.501.501.251.371.374.95K
Aug 6, 20261.501.501.501.501.50N/A
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.