Want to see GRSD full AI Analyst Report?
Grandstand Limited (GRSD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.14 | 1.18 | 1.07 | 1.10 | 1.10 | -5.17% | 212,249 | 0.93 |
| Oct 29, 2026 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | +2.65% | 225,812 | 0.99 |
| Oct 28, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 158,397 | 0.69 |
| Oct 27, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 144,379 | 0.62 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -7.87% | 161,866 | 0.69 |
| Oct 23, 2026 | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 77,525 | 0.33 |
| Oct 22, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 158,222 | 0.65 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 120,373 | 0.49 |
| Oct 20, 2026 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 71,365 | 0.28 |
| Oct 19, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | 1.38 | +2.22% | 289,371 | 1.15 |
| Oct 16, 2026 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -0.74% | 182,246 | 0.72 |
| Oct 15, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | +0.00% | 124,650 | 0.49 |
| Oct 14, 2026 | 1.46 | 1.48 | 1.32 | 1.36 | 1.36 | -8.11% | 343,841 | 1.36 |
| Oct 13, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | +0.00% | 97,014 | 0.37 |
| Oct 12, 2026 | 1.46 | 1.50 | 1.42 | 1.48 | 1.48 | +0.68% | 168,683 | 0.63 |
| Oct 09, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.29% | 287,214 | 1.05 |
| Oct 08, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | +2.01% | 129,381 | 0.47 |
| Oct 07, 2026 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 116,595 | 0.42 |
| Oct 06, 2026 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 186,152 | 0.66 |
| Oct 05, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | +2.65% | 237,377 | 0.84 |
| Oct 02, 2026 | 1.50 | 1.52 | 1.46 | 1.51 | 1.51 | +2.72% | 145,009 | 0.50 |
| Oct 01, 2026 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 260,819 | 0.90 |
| Sep 30, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 193,005 | 0.67 |
| Sep 29, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 118,730 | 0.41 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -1.27% | 98,151 | 0.33 |
| Sep 25, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | +0.00% | 149,064 | 0.47 |
| Sep 24, 2026 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | +2.61% | 328,058 | 1.03 |
| Sep 23, 2026 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | -3.16% | 298,807 | 0.83 |
| Sep 22, 2026 | 1.60 | 1.64 | 1.56 | 1.58 | 1.58 | -0.63% | 235,090 | 0.64 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.63% | 206,023 | 0.56 |
| Sep 18, 2026 | 1.67 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 428,546 | 1.15 |
| Sep 17, 2026 | 1.74 | 1.76 | 1.69 | 1.69 | 1.69 | -1.74% | 81,049 | 0.21 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.69 | 1.72 | 1.72 | +0.00% | 141,985 | 0.37 |
| Sep 15, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 249,884 | 0.63 |
| Sep 14, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | +0.00% | 170,441 | 0.42 |
| Sep 11, 2026 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 99,845 | 0.24 |
| Sep 10, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 115,688 | 0.27 |
| Sep 09, 2026 | 1.84 | 1.88 | 1.81 | 1.83 | 1.83 | +0.00% | 165,394 | 0.38 |
| Sep 08, 2026 | 1.87 | 1.94 | 1.83 | 1.83 | 1.83 | -3.68% | 302,852 | 0.68 |
| Sep 07, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 56,942 | 0.12 |
| Sep 03, 2026 | 1.93 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 99,513 | 0.21 |
| Sep 02, 2026 | 1.81 | 1.95 | 1.81 | 1.94 | 1.94 | +7.78% | 141,416 | 0.29 |
| Sep 01, 2026 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 283,984 | 0.58 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.54% | 126,299 | 0.26 |
| Aug 28, 2026 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | +0.54% | 95,628 | 0.19 |
| Aug 27, 2026 | 1.93 | 1.95 | 1.85 | 1.85 | 1.85 | -3.65% | 163,755 | 0.32 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -4.95% | 102,781 | 0.20 |
| Aug 25, 2026 | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | +1.51% | 114,404 | 0.22 |
| Aug 24, 2026 | 1.98 | 2.01 | 1.95 | 1.99 | 1.99 | +1.53% | 160,990 | 0.31 |