Grande Group Limited - Class A Ordinary Shares (GRAN)
2.2500
-0.1400 (-5.86%)
NASDAQ · Last Trade: Nov 18th, 10:16 AM EST
Historical Prices For Grande Group Limited - Class A Ordinary Shares (GRAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/17/2025 | 2.34 | 2.50 | 2.32 | 2.39 | 6,806 | 2.39 |
| 11/14/2025 | 2.46 | 2.46 | 2.22 | 2.39 | 4,105 | 2.39 |
| 11/13/2025 | 2.65 | 2.65 | 2.40 | 2.49 | 5,096 | 2.49 |
| 11/12/2025 | 2.61 | 2.80 | 2.60 | 2.68 | 10,025 | 2.68 |
| 11/11/2025 | 2.62 | 2.89 | 2.52 | 2.89 | 10,621 | 2.89 |
| 11/10/2025 | 2.75 | 2.75 | 2.60 | 2.63 | 4,437 | 2.63 |
| 11/07/2025 | 2.80 | 2.91 | 2.65 | 2.75 | 9,046 | 2.75 |
| 11/06/2025 | 2.89 | 3.04 | 2.75 | 2.80 | 6,851 | 2.80 |
| 11/05/2025 | 3.15 | 3.15 | 2.90 | 2.94 | 22,480 | 2.94 |
| 11/04/2025 | 3.03 | 3.25 | 2.99 | 3.12 | 10,215 | 3.12 |
| 11/03/2025 | 2.53 | 3.08 | 2.50 | 3.08 | 39,922 | 3.08 |
| 10/31/2025 | 2.70 | 2.85 | 2.36 | 2.49 | 8,330 | 2.49 |
| 10/30/2025 | 2.88 | 2.88 | 2.70 | 2.70 | 20,145 | 2.70 |
| 10/29/2025 | 3.06 | 3.06 | 2.82 | 2.83 | 19,895 | 2.83 |
| 10/28/2025 | 2.97 | 3.25 | 2.95 | 3.07 | 8,281 | 3.07 |
| 10/27/2025 | 3.10 | 3.12 | 2.87 | 3.03 | 15,131 | 3.03 |
| 10/24/2025 | 3.08 | 3.08 | 2.96 | 3.02 | 6,675 | 3.02 |
| 10/23/2025 | 3.35 | 3.50 | 2.86 | 2.86 | 42,540 | 2.86 |
| 10/22/2025 | 2.98 | 3.38 | 2.85 | 3.35 | 117,642 | 3.35 |
| 10/21/2025 | 2.93 | 3.15 | 2.86 | 3.00 | 27,427 | 3.00 |
| 10/20/2025 | 3.05 | 3.07 | 2.88 | 3.07 | 5,705 | 3.07 |
| 10/17/2025 | 2.98 | 3.02 | 2.83 | 2.91 | 20,182 | 2.91 |
| 10/16/2025 | 3.16 | 3.25 | 2.95 | 3.11 | 38,129 | 3.11 |
| 10/15/2025 | 3.24 | 3.28 | 2.98 | 3.12 | 99,681 | 3.12 |
| 10/14/2025 | 3.00 | 3.39 | 2.90 | 3.17 | 43,739 | 3.17 |
| 10/13/2025 | 3.22 | 3.23 | 3.00 | 3.12 | 20,458 | 3.12 |
| 10/10/2025 | 3.29 | 3.35 | 3.00 | 3.00 | 172,636 | 3.00 |
| 10/09/2025 | 3.28 | 3.43 | 3.19 | 3.39 | 27,357 | 3.39 |
| 10/08/2025 | 3.29 | 3.60 | 3.20 | 3.32 | 34,830 | 3.32 |
| 10/07/2025 | 3.48 | 3.72 | 3.10 | 3.33 | 108,858 | 3.33 |
| 10/06/2025 | 3.70 | 4.18 | 3.14 | 3.73 | 1,323,147 | 3.73 |
| 10/03/2025 | 3.30 | 3.30 | 3.07 | 3.21 | 9,011 | 3.21 |
| 10/02/2025 | 2.90 | 3.38 | 3.10 | 3.17 | 46,617 | 3.17 |
| 10/01/2025 | 2.93 | 3.04 | 2.90 | 3.00 | 13,140 | 3.00 |
| 9/30/2025 | 3.15 | 3.30 | 2.90 | 2.90 | 142,751 | 2.90 |
| 9/29/2025 | 3.41 | 3.41 | 2.80 | 3.04 | 525,917 | 3.04 |
| 9/26/2025 | 3.70 | 3.70 | 2.98 | 3.41 | 214,909 | 3.41 |
| 9/25/2025 | 3.73 | 4.03 | 3.53 | 3.70 | 78,713 | 3.70 |
| 9/24/2025 | 3.75 | 4.30 | 3.60 | 3.93 | 41,082 | 3.93 |
| 9/23/2025 | 4.04 | 4.67 | 3.51 | 4.00 | 54,454 | 4.00 |
| 9/22/2025 | 3.60 | 4.33 | 3.51 | 4.30 | 59,501 | 4.30 |
| 9/19/2025 | 3.70 | 3.70 | 3.10 | 3.42 | 58,513 | 3.42 |
| 9/18/2025 | 3.83 | 3.84 | 3.70 | 3.80 | 8,049 | 3.80 |
| 9/17/2025 | 3.98 | 3.98 | 3.80 | 3.86 | 26,556 | 3.86 |
| 9/16/2025 | 3.89 | 4.09 | 3.89 | 4.05 | 3,191 | 4.05 |
| 9/15/2025 | 3.94 | 4.16 | 3.81 | 4.00 | 6,376 | 4.00 |
| 9/12/2025 | 3.84 | 3.99 | 3.81 | 3.99 | 2,513 | 3.99 |
| 9/11/2025 | 4.19 | 4.19 | 3.75 | 3.99 | 34,753 | 3.99 |
| 9/10/2025 | 3.96 | 4.26 | 3.96 | 4.14 | 11,382 | 4.14 |
| 9/09/2025 | 4.13 | 4.13 | 3.74 | 3.74 | 42,277 | 3.74 |
| 9/08/2025 | 4.04 | 4.29 | 4.04 | 4.12 | 14,911 | 4.12 |
| 9/05/2025 | 4.11 | 4.36 | 4.11 | 4.31 | 6,771 | 4.31 |
| 9/04/2025 | 4.36 | 4.59 | 4.21 | 4.47 | 39,906 | 4.47 |
| 9/03/2025 | 4.53 | 4.69 | 4.08 | 4.39 | 53,768 | 4.39 |
| 9/02/2025 | 3.98 | 4.50 | 3.98 | 4.49 | 28,242 | 4.49 |
| 8/29/2025 | 4.01 | 4.25 | 3.90 | 3.90 | 20,853 | 3.90 |
| 8/28/2025 | 3.78 | 4.21 | 3.76 | 4.01 | 79,709 | 4.01 |
| 8/27/2025 | 3.81 | 3.98 | 3.53 | 3.79 | 25,754 | 3.79 |
| 8/26/2025 | 4.18 | 4.32 | 3.45 | 3.54 | 48,241 | 3.54 |
| 8/25/2025 | 4.45 | 4.49 | 3.71 | 4.22 | 41,427 | 4.22 |
| 8/22/2025 | 4.54 | 4.74 | 4.09 | 4.18 | 103,656 | 4.18 |
| 8/21/2025 | 4.68 | 4.68 | 4.20 | 4.25 | 24,691 | 4.25 |
| 8/20/2025 | 4.90 | 4.97 | 4.42 | 4.65 | 17,675 | 4.65 |
| 8/19/2025 | 4.86 | 5.32 | 4.58 | 4.84 | 20,162 | 4.84 |
| 8/18/2025 | 4.91 | 4.99 | 4.67 | 4.99 | 5,802 | 4.99 |