Want to see GRAN full AI Analyst Report?
Grande Group Limited Class A (GRAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.08 | 1.27 | 1.08 | 1.19 | 1.19 | +4.39% | 15,066 | 0.09 |
| Oct 29, 2026 | 1.31 | 1.49 | 1.08 | 1.14 | 1.14 | -2.56% | 34,640 | 0.21 |
| Oct 28, 2026 | 1.17 | 1.18 | 1.10 | 1.17 | 1.17 | +3.54% | 5,033 | 0.03 |
| Oct 27, 2026 | 1.24 | 1.33 | 1.13 | 1.13 | 1.13 | +2.73% | 13,589 | 0.08 |
| Oct 26, 2026 | 1.14 | 1.29 | 1.10 | 1.10 | 1.10 | -5.17% | 4,051 | 0.02 |
| Oct 23, 2026 | 1.01 | 1.46 | 1.01 | 1.16 | 1.16 | +0.87% | 92,656 | 0.57 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 870 | 0.01 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.18 | 1.18 | 1.18 | -7.81% | 19,597 | 0.12 |
| Oct 20, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +4.07% | 1,545 | 0.01 |
| Oct 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -2.38% | 1,246 | 0.01 |
| Oct 16, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 15,887 | 0.10 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 11,890 | 0.07 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.24 | 1.29 | 1.29 | -8.51% | 34,410 | 0.21 |
| Oct 13, 2026 | 1.38 | 1.44 | 1.29 | 1.41 | 1.41 | +1.44% | 28,311 | 0.17 |
| Oct 12, 2026 | 1.29 | 1.39 | 1.25 | 1.39 | 1.39 | +6.92% | 34,762 | 0.21 |
| Oct 09, 2026 | 1.18 | 1.31 | 1.11 | 1.30 | 1.30 | +11.11% | 297,707 | 1.88 |
| Oct 08, 2026 | 1.00 | 1.63 | 0.97 | 1.17 | 1.17 | +23.16% | 5,365,926 | 71.87 |
| Oct 07, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -9.52% | 2,467 | 0.03 |
| Oct 06, 2026 | 1.05 | 1.06 | 0.94 | 1.05 | 1.05 | -0.94% | 3,416 | 0.05 |
| Oct 05, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +12.77% | 1,390 | 0.02 |
| Oct 02, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 256 | 0.00 |
| Oct 01, 2026 | 1.04 | 1.06 | 0.98 | 0.98 | 0.98 | -10.17% | 5,635 | 0.07 |
| Sep 30, 2026 | 0.84 | 1.09 | 0.78 | 1.09 | 1.09 | +30.19% | 40,458 | 0.53 |
| Sep 29, 2026 | 1.02 | 1.02 | 0.84 | 0.84 | 0.84 | -17.84% | 64,114 | 0.86 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -8.11% | 60,832 | 0.82 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | +2.78% | 3,266 | 0.04 |
| Sep 24, 2026 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | -4.42% | 1,914 | 0.03 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.02 | 1.13 | 1.13 | +10.78% | 4,600 | 0.06 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -6.85% | 8,558 | 0.12 |
| Sep 21, 2026 | 1.01 | 1.17 | 1.01 | 1.10 | 1.10 | +6.31% | 3,533 | 0.05 |
| Sep 18, 2026 | 1.05 | 1.22 | 1.03 | 1.03 | 1.03 | -1.90% | 11,836 | 0.16 |
| Sep 17, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | +2.94% | 5,376 | 0.07 |
| Sep 16, 2026 | 0.99 | 1.06 | 0.96 | 1.02 | 1.02 | +0.99% | 28,657 | 0.39 |
| Sep 15, 2026 | 0.94 | 1.06 | 0.91 | 1.01 | 1.01 | +4.34% | 43,749 | 0.60 |
| Sep 14, 2026 | 0.93 | 1.04 | 0.93 | 0.97 | 0.97 | -6.92% | 38,624 | 0.53 |
| Sep 11, 2026 | 0.97 | 1.06 | 0.93 | 1.04 | 1.04 | -3.70% | 93,685 | 1.31 |
| Sep 10, 2026 | 0.96 | 1.11 | 0.85 | 1.08 | 1.08 | +8.00% | 3,939,931 | 405.70 |
| Sep 09, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | -12.28% | 15,591 | 1.50 |
| Sep 08, 2026 | 1.14 | 1.18 | 1.10 | 1.14 | 1.14 | -4.20% | 0 | 0.00 |
| Sep 07, 2026 | 1.20 | 1.20 | 1.05 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.20 | 1.20 | 1.05 | 1.19 | 1.19 | -6.67% | 9,089 | 0.04 |
| Sep 03, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | +6.25% | 1,014 | 0.00 |
| Sep 02, 2026 | 1.19 | 1.22 | 1.10 | 1.20 | 1.20 | +1.69% | 5,576 | 0.02 |
| Sep 01, 2026 | 1.05 | 1.31 | 1.03 | 1.18 | 1.18 | -1.67% | 10,152 | 0.03 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -10.45% | 793 | 0.00 |
| Aug 28, 2026 | 1.11 | 1.34 | 1.11 | 1.34 | 1.34 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1.11 | 1.34 | 1.11 | 1.34 | 1.34 | +0.00% | 2,325 | 0.00 |
| Aug 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | +3.08% | 514 | 0.00 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | +4.42% | 2,428 | 0.01 |
| Aug 24, 2026 | 1.27 | 1.45 | 1.20 | 1.25 | 1.25 | +7.33% | 15,479 | 0.03 |