Grande Group Stock Price History
NASDAQ: GRANFinanceFinance: Consumer ServicesUSD
1.30+0.13 (+11.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRAN price history at a glance
The price history for Grande Group (GRAN) on this page begins on June 30, 2025, when the stock closed at $5.12; it most recently closed at $1.30 on October 5, 2026. The highest price in this record is $6.70, reached on July 14, 2025; the latest close is 80.6% below that peak. In the last 12 months alone, GRAN has lost 61.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $6.70
- Date of high
- Jul 14, 2025
- Low since 2025
- $0.776
- Date of low
- Sep 28, 2026
- 52-week high
- $5.91
- 52-week low
- $0.776
- IPO year
- 2025
- Last close
- $1.30
GRAN returns
1 week
+38.30%
1 month
+30.00%
3 months
-5.80%
6 months
+2.36%
Year to date
-73.03%
1 year
-61.65%
GRAN price return, excluding dividends.
GRAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.30 | -71.80% |
| 2025* | 4.61 | -9.96% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
GRAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.18 | 1.31 | 1.11 | 1.30 | +11.11% | |
| 1.00 | 1.63 | 0.9718 | 1.17 | +23.12% | |
| 0.95 | 1.05 | 0.95 | 0.9503 | -9.50% | |
| 1.05 | 1.06 | 0.939 | 1.05 | -0.94% | |
| 1.06 | 1.06 | 1.06 | 1.06 | +12.77% | |
| 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | |
| 1.04 | 1.06 | 0.977 | 0.98 | -10.17% | |
| 0.84 | 1.09 | 0.776 | 1.09 | +30.04% | |
| 1.02 | 1.02 | 0.839 | 0.839 | -17.75% | |
| 1.15 | 1.15 | 1.02 | 1.02 | -8.11% | |
| 1.14 | 1.14 | 1.09 | 1.11 | +2.78% | |
| 1.04 | 1.14 | 1.04 | 1.08 | -4.42% | |
| 1.14 | 1.14 | 1.02 | 1.13 | +10.78% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -6.85% | |
| 1.01 | 1.17 | 1.01 | 1.10 | +6.31% | |
| 1.05 | 1.22 | 1.03 | 1.03 | -1.90% | |
| 0.989 | 1.05 | 0.989 | 1.05 | +2.94% | |
| 0.99 | 1.06 | 0.96 | 1.02 | +0.99% | |
| 0.935 | 1.06 | 0.906 | 1.01 | +4.34% | |
| 0.931 | 1.04 | 0.931 | 0.968 | -6.92% | |
| 0.968 | 1.06 | 0.935 | 1.04 | -3.70% | |
| 0.961 | 1.11 | 0.85 | 1.08 | +8.00% | |
| 0.968 | 1.05 | 0.968 | 1.00 | -15.97% | |
| 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | |
| 1.20 | 1.20 | 1.05 | 1.19 | -6.67% | |
| 1.33 | 1.33 | 1.28 | 1.28 | +6.25% | |
| 1.19 | 1.22 | 1.10 | 1.20 | +1.69% | |
| 1.05 | 1.31 | 1.03 | 1.18 | -1.67% | |
| 1.25 | 1.25 | 1.20 | 1.20 | -10.45% | |
| 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | |
| 1.11 | 1.34 | 1.11 | 1.34 | 0.00% | |
| 1.33 | 1.34 | 1.33 | 1.34 | +3.08% | |
| 1.31 | 1.31 | 1.30 | 1.30 | +4.33% | |
| 1.27 | 1.45 | 1.20 | 1.25 | +7.41% | |
| 1.30 | 1.30 | 1.15 | 1.16 | -10.77% | |
| 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | |
| 1.32 | 1.35 | 1.32 | 1.35 | -4.26% | |
| 1.35 | 1.41 | 1.33 | 1.41 | +11.90% | |
| 1.26 | 1.26 | 1.26 | 1.26 | -13.10% | |
| 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | |
| 1.45 | 1.45 | 1.45 | 1.45 | +5.07% | |
| 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | |
| 1.41 | 1.41 | 1.41 | 1.41 | +1.44% | |
| 1.39 | 1.66 | 1.36 | 1.39 | +1.46% | |
| 1.50 | 1.50 | 1.25 | 1.37 | -8.67% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.39 | 1.50 | 1.39 | 1.50 | +1.42% | |
| 1.48 | 1.48 | 1.44 | 1.48 | -0.74% | |
| 1.41 | 1.49 | 1.41 | 1.49 | +7.97% | |
| 1.39 | 1.39 | 1.38 | 1.38 | -1.43% | |
| 1.26 | 1.40 | 1.26 | 1.40 | +10.94% | |
| 1.33 | 1.33 | 1.26 | 1.26 | -9.86% | |
| 1.38 | 1.40 | 1.25 | 1.40 | -2.10% | |
| 1.47 | 1.47 | 1.43 | 1.43 | -5.92% | |
| 1.60 | 1.60 | 1.52 | 1.52 | -6.75% | |
| 1.66 | 1.75 | 1.44 | 1.63 | -8.43% | |
| 1.73 | 1.79 | 1.72 | 1.78 | +4.71% | |
| 1.47 | 1.80 | 1.39 | 1.70 | +18.06% | |
| 1.44 | 1.44 | 1.44 | 1.44 | +2.13% | |
| 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | |
| 1.35 | 1.47 | 1.31 | 1.41 | +2.17% | |
| 1.39 | 1.39 | 1.38 | 1.38 | -6.76% | |
| 1.33 | 1.48 | 1.29 | 1.48 | +15.62% | |
| 1.47 | 1.50 | 1.25 | 1.28 | -14.67% | |
| 1.50 | 1.50 | 1.31 | 1.50 | +3.45% | |
| 1.35 | 1.50 | 1.35 | 1.45 | +5.84% | |
| 1.57 | 1.57 | 1.37 | 1.37 | -11.61% | |
| 1.49 | 1.55 | 1.37 | 1.55 | +6.16% | |
| 1.41 | 1.46 | 1.35 | 1.46 | +3.55% | |
| 1.36 | 1.41 | 1.35 | 1.41 | +11.02% | |
| 1.43 | 1.43 | 1.26 | 1.27 | -3.05% | |
| 1.38 | 1.38 | 1.31 | 1.31 | -9.66% | |
| 1.31 | 1.45 | 1.25 | 1.45 | +5.07% | |
| 1.34 | 1.38 | 1.32 | 1.38 | +2.99% | |
| 1.57 | 1.57 | 1.34 | 1.34 | -15.19% | |
| 1.64 | 1.66 | 1.51 | 1.58 | -3.66% | |
| 1.67 | 1.70 | 1.56 | 1.64 | -4.09% | |
| 1.74 | 1.75 | 1.67 | 1.71 | -5.52% | |
| 1.72 | 1.82 | 1.66 | 1.81 | +6.47% | |
| 1.47 | 1.70 | 1.37 | 1.70 | +13.33% | |
| 1.47 | 1.52 | 1.33 | 1.50 | +3.45% | |
| 1.63 | 1.63 | 1.35 | 1.45 | -7.05% | |
| 1.30 | 1.90 | 1.29 | 1.56 | +9.47% | |
| 1.06 | 2.25 | 1.02 | 1.43 | +39.71% | |
| 0.95 | 1.09 | 0.95 | 1.02 | -4.67% | |
| 0.969 | 1.07 | 0.80 | 1.07 | +9.30% | |
| 1.03 | 1.05 | 0.917 | 0.979 | -7.64% | |
| 0.91 | 1.08 | 0.897 | 1.06 | 0.00% | |
| 0.893 | 1.09 | 0.893 | 1.06 | +0.95% | |
| 0.928 | 1.14 | 0.87 | 1.05 | -0.94% | |
| 1.01 | 1.09 | 1.01 | 1.06 | +4.95% | |
| 1.00 | 1.03 | 0.921 | 1.01 | +1.00% | |
| 1.00 | 1.02 | 0.96 | 1.00 | -4.76% | |
| 1.00 | 1.05 | 1.00 | 1.05 | +3.96% | |
| 1.03 | 1.05 | 1.00 | 1.01 | -0.98% | |
| 1.01 | 1.08 | 1.01 | 1.02 | +2.10% | |
| 1.01 | 1.01 | 0.953 | 0.999 | -2.06% | |
| 1.05 | 1.05 | 1.00 | 1.02 | -5.56% | |
| 1.02 | 1.10 | 1.02 | 1.08 | +4.85% | |
| 1.02 | 1.05 | 0.984 | 1.03 | +6.85% | |
| 0.91 | 0.964 | 0.91 | 0.964 | -6.41% | |
| 1.08 | 1.08 | 0.99 | 1.03 | -1.90% | |
| 0.93 | 1.08 | 0.93 | 1.05 | +16.67% | |
| 0.99 | 1.02 | 0.87 | 0.90 | -10.89% | |
| 1.01 | 1.08 | 0.936 | 1.01 | +2.02% | |
| 1.02 | 1.02 | 0.82 | 0.99 | -2.94% | |
| 0.99 | 1.02 | 0.98 | 1.02 | 0.00% | |
| 1.06 | 1.06 | 1.01 | 1.02 | -2.86% | |
| 1.03 | 1.05 | 1.03 | 1.05 | -0.47% | |
| 0.90 | 1.09 | 0.86 | 1.06 | +5.71% | |
| 1.04 | 1.04 | 0.998 | 0.998 | -0.20% | |
| 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | |
| 1.05 | 1.05 | 1.00 | 1.00 | -3.85% | |
| 1.03 | 1.06 | 1.03 | 1.04 | -0.95% | |
| 1.12 | 1.14 | 1.05 | 1.05 | +0.96% | |
| 1.01 | 1.12 | 0.80 | 1.04 | -12.68% | |
| 1.20 | 1.20 | 1.15 | 1.19 | +0.93% | |
| 1.19 | 1.19 | 1.18 | 1.18 | +0.85% | |
| 1.18 | 1.18 | 1.16 | 1.17 | -7.14% | |
| 1.26 | 1.26 | 1.19 | 1.26 | 0.00% | |
| 1.22 | 1.26 | 1.21 | 1.26 | 0.00% | |
| 1.18 | 1.28 | 1.17 | 1.26 | +7.69% | |
| 1.17 | 1.22 | 1.15 | 1.17 | -7.87% | |
| 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | |
| 1.22 | 1.30 | 1.22 | 1.27 | +4.10% | |
| 1.08 | 1.22 | 1.08 | 1.22 | +7.96% | |
| 1.14 | 1.19 | 1.00 | 1.13 | -3.42% | |
| 1.16 | 1.18 | 1.16 | 1.17 | +4.46% | |
| 1.13 | 1.13 | 1.04 | 1.12 | +6.67% | |
| 1.04 | 1.11 | 1.04 | 1.05 | +0.96% | |
| 1.02 | 1.08 | 0.94 | 1.04 | +6.34% | |
| 1.04 | 1.04 | 0.953 | 0.978 | -4.12% | |
| 1.04 | 1.05 | 1.00 | 1.02 | -8.11% | |
| 1.20 | 1.20 | 1.00 | 1.11 | -3.48% | |
| 1.42 | 1.42 | 1.11 | 1.15 | -14.81% | |
| 1.70 | 1.70 | 1.33 | 1.35 | -21.51% | |
| 1.73 | 1.77 | 1.60 | 1.72 | -6.01% | |
| 1.62 | 1.89 | 1.47 | 1.83 | +15.82% | |
| 1.58 | 1.59 | 1.54 | 1.58 | -0.63% | |
| 1.66 | 1.66 | 1.59 | 1.59 | -2.45% | |
| 1.70 | 1.70 | 1.58 | 1.63 | -4.96% | |
| 1.58 | 1.72 | 1.53 | 1.72 | +3.94% | |
| 1.56 | 1.65 | 1.56 | 1.65 | -1.20% | |
| 1.63 | 1.71 | 1.58 | 1.67 | -0.60% | |
| 1.50 | 1.72 | 1.50 | 1.68 | +7.69% | |
| 1.76 | 1.76 | 1.52 | 1.56 | -11.36% | |
| 1.62 | 1.79 | 1.61 | 1.76 | -2.22% | |
| 1.74 | 1.81 | 1.73 | 1.80 | -1.37% | |
| 1.76 | 1.92 | 1.76 | 1.83 | -0.27% | |
| 1.82 | 1.87 | 1.75 | 1.83 | -1.08% | |
| 1.59 | 1.94 | 1.22 | 1.85 | +12.12% | |
| 1.65 | 1.74 | 1.51 | 1.65 | -5.17% | |
| 1.59 | 1.75 | 1.59 | 1.74 | +6.75% | |
| 1.81 | 1.86 | 1.53 | 1.63 | -11.89% | |
| 2.00 | 2.10 | 1.85 | 1.85 | -12.74% | |
| 2.00 | 4.04 | 1.81 | 2.12 | +7.72% | |
| 2.17 | 2.17 | 1.81 | 1.97 | -9.31% | |
| 2.05 | 2.27 | 2.05 | 2.17 | +5.85% | |
| 2.44 | 2.44 | 1.94 | 2.05 | -15.98% | |
| 2.63 | 2.63 | 2.44 | 2.44 | -6.87% | |
| 2.62 | 2.68 | 2.62 | 2.62 | -0.38% | |
| 2.93 | 2.98 | 2.63 | 2.63 | -5.73% | |
| 3.04 | 3.08 | 2.79 | 2.79 | -0.36% | |
| 2.80 | 2.80 | 2.80 | 2.80 | +5.26% | |
| 2.66 | 2.66 | 2.66 | 2.66 | +1.14% | |
| 2.60 | 2.80 | 2.60 | 2.63 | +0.38% | |
| 2.81 | 2.81 | 2.61 | 2.62 | -1.50% | |
| 2.80 | 2.80 | 2.66 | 2.66 | +0.38% | |
| 2.64 | 2.79 | 2.63 | 2.65 | +1.15% | |
| 2.69 | 2.83 | 2.61 | 2.62 | -4.03% | |
| 2.84 | 2.85 | 2.72 | 2.73 | -0.36% | |
| 2.80 | 2.84 | 2.74 | 2.74 | -2.14% | |
| 2.68 | 2.94 | 2.68 | 2.80 | -4.76% | |
| 3.12 | 3.12 | 2.82 | 2.94 | -2.33% | |
| 3.06 | 3.11 | 3.00 | 3.01 | -1.95% | |
| 3.64 | 3.70 | 2.98 | 3.07 | -20.47% | |
| 4.00 | 4.00 | 3.81 | 3.86 | +5.46% | |
| 3.65 | 4.36 | 3.30 | 3.66 | +1.39% | |
| 4.18 | 4.24 | 3.51 | 3.61 | -14.25% | |
| 4.31 | 4.32 | 4.09 | 4.21 | -3.00% | |
| 4.55 | 4.55 | 4.30 | 4.34 | -4.62% | |
| 4.31 | 4.55 | 4.31 | 4.55 | +5.81% | |
| 4.43 | 4.50 | 4.30 | 4.30 | -1.83% | |
| 4.37 | 4.51 | 4.37 | 4.38 | -1.79% | |
| 4.51 | 4.51 | 4.36 | 4.46 | +0.68% | |
| 4.47 | 4.47 | 4.40 | 4.43 | -0.23% | |
| 4.34 | 4.55 | 4.30 | 4.44 | +1.02% | |
| 4.37 | 4.59 | 4.37 | 4.40 | -2.55% | |
| 4.60 | 4.62 | 4.26 | 4.51 | -1.96% | |
| 4.61 | 4.61 | 4.40 | 4.60 | -0.22% | |
| 4.71 | 4.71 | 4.21 | 4.61 | -4.36% | |
| 4.06 | 4.94 | 4.01 | 4.82 | +8.36% | |
| 4.39 | 4.64 | 4.23 | 4.45 | -2.03% | |
| 4.65 | 4.65 | 4.12 | 4.54 | -1.30% | |
| 4.27 | 4.66 | 4.25 | 4.60 | +8.49% | |
| 3.75 | 4.34 | 3.75 | 4.24 | +10.42% | |
| 3.57 | 3.88 | 3.57 | 3.84 | +4.35% | |
| 3.67 | 3.85 | 3.56 | 3.68 | +2.22% | |
| 3.43 | 3.78 | 3.30 | 3.60 | +1.69% | |
| 3.58 | 3.92 | 3.51 | 3.54 | -0.98% | |
| 3.20 | 3.79 | 3.20 | 3.58 | +8.01% | |
| 3.29 | 3.49 | 3.04 | 3.31 | -4.06% | |
| 3.35 | 3.92 | 3.30 | 3.45 | +2.99% | |
| 3.45 | 3.47 | 3.04 | 3.35 | -12.76% | |
| 3.25 | 5.91 | 2.92 | 3.84 | +18.15% | |
| 2.49 | 3.90 | 2.48 | 3.25 | +35.42% | |
| 2.37 | 2.43 | 2.25 | 2.40 | +7.14% | |
| 2.29 | 2.37 | 2.16 | 2.24 | +4.19% | |
| 2.12 | 2.20 | 2.05 | 2.15 | 0.00% | |
| 2.29 | 2.29 | 2.10 | 2.15 | -6.11% | |
| 2.11 | 2.32 | 2.07 | 2.29 | +13.37% | |
| 2.11 | 2.22 | 2.00 | 2.02 | -3.81% | |
| 2.14 | 2.14 | 2.10 | 2.10 | -1.41% | |
| 2.28 | 2.43 | 2.10 | 2.13 | -3.62% | |
| 2.36 | 2.36 | 2.21 | 2.21 | -10.16% | |
| 2.49 | 2.49 | 2.24 | 2.46 | +11.31% | |
| 2.08 | 2.33 | 2.03 | 2.21 | +6.25% | |
| 2.30 | 2.30 | 2.08 | 2.08 | -7.14% | |
| 2.30 | 2.55 | 2.20 | 2.24 | +7.28% | |
| 2.24 | 2.24 | 2.05 | 2.09 | -6.79% | |
| 2.30 | 2.30 | 1.81 | 2.24 | -6.28% | |
| 2.34 | 2.50 | 2.32 | 2.39 | 0.00% | |
| 2.46 | 2.46 | 2.22 | 2.39 | -4.02% | |
| 2.65 | 2.65 | 2.40 | 2.49 | -7.09% | |
| 2.61 | 2.80 | 2.60 | 2.68 | -7.23% | |
| 2.62 | 2.89 | 2.52 | 2.89 | +9.85% | |
| 2.75 | 2.75 | 2.60 | 2.63 | -4.36% | |
| 2.80 | 2.91 | 2.65 | 2.75 | -1.79% | |
| 2.89 | 3.04 | 2.75 | 2.80 | -4.76% | |
| 3.15 | 3.15 | 2.90 | 2.94 | -5.77% | |
| 3.03 | 3.25 | 2.99 | 3.12 | +1.13% | |
| 2.53 | 3.09 | 2.50 | 3.09 | +23.90% | |
| 2.70 | 2.85 | 2.36 | 2.49 | -7.78% | |
| 2.88 | 2.88 | 2.70 | 2.70 | -4.59% | |
| 3.06 | 3.06 | 2.82 | 2.83 | -7.82% | |
| 2.97 | 3.25 | 2.95 | 3.07 | +1.32% | |
| 3.10 | 3.12 | 2.87 | 3.03 | +0.33% | |
| 3.08 | 3.08 | 2.96 | 3.02 | +5.59% | |
| 3.35 | 3.50 | 2.86 | 2.86 | -14.63% | |
| 2.98 | 3.38 | 2.85 | 3.35 | +11.67% | |
| 2.93 | 3.15 | 2.86 | 3.00 | -2.28% | |
| 3.05 | 3.07 | 2.88 | 3.07 | +5.50% | |
| 2.98 | 3.02 | 2.83 | 2.91 | -6.43% | |
| 3.16 | 3.25 | 2.95 | 3.11 | -0.32% | |
| 3.24 | 3.28 | 2.98 | 3.12 | -1.58% | |
| 3.00 | 3.39 | 2.90 | 3.17 | +1.60% | |
| 3.22 | 3.23 | 3.00 | 3.12 | +4.00% | |
| 3.29 | 3.35 | 3.00 | 3.00 | -11.50% | |
| 3.28 | 3.43 | 3.19 | 3.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRAN chart for longer ranges.