Grandstand Stock Price History
NASDAQ: GRSDConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
1.47-0.05 (-3.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRSD price history at a glance
The price history for Grandstand (GRSD) on this page begins on July 19, 2021, when the stock closed at $8.00; it most recently closed at $1.47 on October 5, 2026. The highest price in this record is $17.14, reached on February 10, 2025; the latest close is 91.4% below that peak. Across the 4 complete calendar years in the table, GRSD finished higher in 2 and lower in 2. Its best year was 2024 (+47.0%) and its worst was 2025 (-63.1%).
Over roughly 5 years the share price changed -81.6%, a -27.7% compound annual price return (excluding dividends). In the last 12 months alone, GRSD has lost 81.0%. 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 2021
- $17.14
- Date of high
- Feb 10, 2025
- Low since 2021
- $1.45
- Date of low
- Sep 28, 2026
- 52-week high
- $7.99
- 52-week low
- $1.45
- IPO year
- 2021
- Last close
- $1.52
GRSD returns
1 week
+3.40%
1 month
-16.94%
3 months
-22.05%
6 months
-58.58%
Year to date
-72.16%
1 year
-80.98%
3 years
-88.57%
5 years
-86.44%
GRSD price return, excluding dividends.
GRSD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.47 | -72.21% |
| 2025 | 5.29 | -63.08% |
| 2024 | 14.33 | +46.97% |
| 2023 | 9.75 | +6.56% |
| 2022 | 9.15 | -9.85% |
| 2021* | 10.15 | +26.88% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GRSD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.49 | 1.52 | 1.46 | 1.52 | +2.01% | |
| 1.49 | 1.52 | 1.45 | 1.49 | -1.32% | |
| 1.55 | 1.57 | 1.51 | 1.51 | -2.58% | |
| 1.50 | 1.58 | 1.50 | 1.55 | +2.65% | |
| 1.50 | 1.52 | 1.46 | 1.51 | +2.72% | |
| 1.52 | 1.52 | 1.45 | 1.47 | -2.65% | |
| 1.51 | 1.55 | 1.51 | 1.51 | -1.31% | |
| 1.56 | 1.56 | 1.53 | 1.53 | -1.29% | |
| 1.56 | 1.56 | 1.52 | 1.55 | -1.27% | |
| 1.57 | 1.61 | 1.56 | 1.57 | 0.00% | |
| 1.51 | 1.58 | 1.50 | 1.57 | +2.61% | |
| 1.58 | 1.59 | 1.50 | 1.53 | -3.16% | |
| 1.60 | 1.64 | 1.56 | 1.58 | -0.63% | |
| 1.65 | 1.66 | 1.59 | 1.59 | -0.63% | |
| 1.67 | 1.69 | 1.60 | 1.60 | -5.33% | |
| 1.74 | 1.76 | 1.69 | 1.69 | -1.74% | |
| 1.75 | 1.76 | 1.69 | 1.72 | 0.00% | |
| 1.78 | 1.78 | 1.70 | 1.72 | -3.37% | |
| 1.77 | 1.82 | 1.77 | 1.78 | 0.00% | |
| 1.83 | 1.85 | 1.78 | 1.78 | -1.11% | |
| 1.84 | 1.86 | 1.80 | 1.80 | -1.64% | |
| 1.84 | 1.88 | 1.81 | 1.83 | 0.00% | |
| 1.87 | 1.94 | 1.83 | 1.83 | -3.68% | |
| 1.92 | 1.93 | 1.89 | 1.90 | -0.52% | |
| 1.93 | 1.95 | 1.87 | 1.91 | -1.55% | |
| 1.81 | 1.95 | 1.81 | 1.94 | +7.78% | |
| 1.82 | 1.85 | 1.78 | 1.80 | -2.70% | |
| 1.88 | 1.88 | 1.82 | 1.85 | -0.54% | |
| 1.85 | 1.91 | 1.85 | 1.86 | +0.54% | |
| 1.93 | 1.95 | 1.85 | 1.85 | -3.65% | |
| 2.00 | 2.01 | 1.92 | 1.92 | -4.95% | |
| 1.98 | 2.03 | 1.95 | 2.02 | +1.51% | |
| 1.98 | 2.01 | 1.95 | 1.99 | +1.53% | |
| 2.00 | 2.03 | 1.96 | 1.96 | -2.00% | |
| 2.05 | 2.10 | 2.00 | 2.00 | -2.44% | |
| 2.04 | 2.10 | 1.99 | 2.05 | +1.99% | |
| 2.07 | 2.09 | 2.01 | 2.01 | -2.90% | |
| 2.22 | 2.30 | 2.05 | 2.07 | -9.21% | |
| 2.16 | 2.41 | 2.04 | 2.28 | +19.37% | |
| 1.92 | 1.98 | 1.84 | 1.91 | +1.06% | |
| 1.88 | 1.95 | 1.88 | 1.89 | 0.00% | |
| 1.83 | 1.94 | 1.83 | 1.89 | +2.72% | |
| 1.86 | 1.89 | 1.82 | 1.84 | -3.16% | |
| 1.91 | 1.93 | 1.87 | 1.90 | +0.26% | |
| 1.95 | 2.01 | 1.85 | 1.90 | -5.72% | |
| 2.03 | 2.05 | 1.95 | 2.01 | -0.99% | |
| 2.04 | 2.06 | 1.99 | 2.03 | -0.49% | |
| 1.95 | 2.07 | 1.93 | 2.04 | +5.70% | |
| 1.88 | 1.94 | 1.78 | 1.93 | +3.21% | |
| 1.86 | 1.88 | 1.75 | 1.87 | +0.54% | |
| 1.94 | 2.00 | 1.83 | 1.86 | -3.63% | |
| 1.93 | 1.99 | 1.87 | 1.93 | -1.03% | |
| 1.66 | 1.97 | 1.66 | 1.95 | +17.47% | |
| 1.70 | 1.78 | 1.63 | 1.66 | -1.78% | |
| 1.80 | 1.80 | 1.67 | 1.69 | -8.15% | |
| 1.85 | 1.90 | 1.84 | 1.84 | -0.54% | |
| 1.82 | 1.87 | 1.79 | 1.85 | +2.21% | |
| 1.80 | 1.82 | 1.77 | 1.81 | +0.56% | |
| 1.77 | 1.86 | 1.75 | 1.80 | +1.69% | |
| 1.92 | 1.92 | 1.73 | 1.77 | -8.29% | |
| 1.88 | 1.97 | 1.86 | 1.93 | +3.76% | |
| 1.90 | 1.91 | 1.85 | 1.86 | -1.59% | |
| 1.93 | 2.02 | 1.89 | 1.89 | -2.07% | |
| 1.95 | 1.98 | 1.89 | 1.93 | -1.03% | |
| 1.97 | 1.98 | 1.93 | 1.95 | -1.02% | |
| 1.92 | 1.98 | 1.89 | 1.97 | +1.55% | |
| 2.00 | 2.05 | 1.93 | 1.94 | -3.00% | |
| 2.02 | 2.03 | 1.96 | 2.00 | 0.00% | |
| 2.06 | 2.16 | 2.00 | 2.00 | -2.91% | |
| 1.91 | 2.09 | 1.91 | 2.06 | +8.42% | |
| 2.14 | 2.14 | 1.89 | 1.90 | -10.80% | |
| 2.14 | 2.20 | 2.13 | 2.13 | 0.00% | |
| 2.15 | 2.25 | 2.12 | 2.13 | -1.39% | |
| 2.19 | 2.24 | 2.14 | 2.16 | -1.37% | |
| 2.23 | 2.29 | 2.17 | 2.19 | -1.79% | |
| 2.23 | 2.30 | 2.23 | 2.23 | -1.33% | |
| 2.33 | 2.36 | 2.22 | 2.26 | -4.24% | |
| 2.32 | 2.40 | 2.30 | 2.36 | +1.29% | |
| 2.36 | 2.43 | 2.32 | 2.33 | -1.27% | |
| 2.44 | 2.44 | 2.28 | 2.36 | -2.88% | |
| 2.42 | 2.48 | 2.37 | 2.43 | +0.41% | |
| 2.57 | 2.59 | 2.39 | 2.42 | -6.56% | |
| 2.44 | 2.60 | 2.41 | 2.59 | +5.71% | |
| 2.43 | 2.54 | 2.40 | 2.45 | +0.82% | |
| 2.42 | 2.52 | 2.40 | 2.43 | +0.41% | |
| 2.37 | 2.50 | 2.35 | 2.42 | +2.11% | |
| 2.39 | 2.42 | 2.27 | 2.37 | -1.25% | |
| 2.29 | 2.42 | 2.26 | 2.40 | +6.67% | |
| 2.35 | 2.36 | 2.25 | 2.25 | -5.86% | |
| 2.39 | 2.42 | 2.32 | 2.39 | 0.00% | |
| 2.40 | 2.44 | 2.33 | 2.39 | +0.42% | |
| 2.43 | 2.45 | 2.38 | 2.38 | -2.86% | |
| 2.40 | 2.47 | 2.37 | 2.45 | +2.08% | |
| 2.41 | 2.48 | 2.37 | 2.40 | -0.41% | |
| 2.42 | 2.45 | 2.34 | 2.41 | -0.41% | |
| 2.47 | 2.51 | 2.40 | 2.42 | -2.02% | |
| 2.45 | 2.49 | 2.38 | 2.47 | +0.41% | |
| 2.33 | 2.48 | 2.29 | 2.46 | +6.03% | |
| 2.34 | 2.42 | 2.28 | 2.32 | -0.85% | |
| 2.40 | 2.40 | 2.23 | 2.34 | -2.50% | |
| 2.85 | 2.85 | 2.31 | 2.40 | -42.03% | |
| 4.12 | 4.18 | 3.93 | 4.14 | +0.49% | |
| 4.19 | 4.23 | 3.96 | 4.12 | -3.06% | |
| 4.32 | 4.58 | 4.24 | 4.25 | -2.52% | |
| 5.24 | 5.50 | 4.31 | 4.36 | -3.33% | |
| 4.40 | 4.55 | 4.28 | 4.51 | +2.04% | |
| 4.14 | 4.49 | 4.13 | 4.42 | +7.28% | |
| 4.02 | 4.16 | 4.00 | 4.12 | +2.74% | |
| 4.03 | 4.06 | 3.91 | 4.01 | +0.25% | |
| 4.01 | 4.06 | 3.96 | 4.00 | -0.74% | |
| 3.88 | 4.06 | 3.88 | 4.03 | +4.68% | |
| 3.79 | 3.86 | 3.73 | 3.85 | +1.58% | |
| 3.91 | 3.91 | 3.78 | 3.79 | -3.07% | |
| 3.79 | 3.92 | 3.79 | 3.91 | +2.62% | |
| 3.65 | 3.82 | 3.62 | 3.81 | +4.10% | |
| 3.66 | 3.67 | 3.52 | 3.66 | +0.83% | |
| 3.76 | 3.77 | 3.51 | 3.63 | -2.68% | |
| 3.74 | 3.81 | 3.68 | 3.73 | +0.54% | |
| 3.76 | 3.87 | 3.67 | 3.71 | -1.07% | |
| 3.68 | 3.77 | 3.63 | 3.75 | +1.90% | |
| 3.73 | 3.78 | 3.65 | 3.68 | +0.27% | |
| 3.82 | 3.86 | 3.65 | 3.67 | -3.67% | |
| 3.70 | 3.83 | 3.70 | 3.81 | +3.81% | |
| 3.69 | 3.74 | 3.66 | 3.67 | +0.27% | |
| 3.60 | 3.73 | 3.58 | 3.66 | +1.39% | |
| 3.67 | 3.71 | 3.60 | 3.61 | -1.63% | |
| 3.67 | 3.71 | 3.58 | 3.67 | -0.81% | |
| 3.88 | 3.90 | 3.68 | 3.70 | -1.86% | |
| 3.80 | 3.83 | 3.68 | 3.77 | -1.57% | |
| 3.81 | 3.89 | 3.76 | 3.83 | +0.52% | |
| 3.67 | 3.84 | 3.63 | 3.81 | +2.42% | |
| 3.87 | 3.89 | 3.72 | 3.72 | -4.12% | |
| 3.74 | 3.94 | 3.74 | 3.88 | +4.30% | |
| 3.65 | 3.78 | 3.65 | 3.72 | +0.54% | |
| 3.89 | 3.91 | 3.70 | 3.70 | -5.85% | |
| 3.95 | 4.05 | 3.90 | 3.93 | -1.50% | |
| 3.96 | 4.03 | 3.89 | 3.99 | +1.53% | |
| 4.07 | 4.07 | 3.81 | 3.93 | -3.68% | |
| 3.97 | 4.19 | 3.97 | 4.08 | +4.62% | |
| 3.99 | 3.99 | 3.88 | 3.90 | -2.01% | |
| 3.86 | 4.05 | 3.85 | 3.98 | +2.58% | |
| 3.81 | 3.94 | 3.77 | 3.88 | +1.31% | |
| 3.95 | 4.13 | 3.80 | 3.83 | -3.04% | |
| 4.27 | 4.27 | 3.92 | 3.95 | -6.18% | |
| 4.29 | 4.32 | 4.10 | 4.21 | -3.22% | |
| 4.01 | 4.55 | 3.99 | 4.35 | +5.07% | |
| 4.11 | 4.20 | 4.07 | 4.14 | +0.73% | |
| 4.26 | 4.27 | 4.08 | 4.11 | -3.07% | |
| 4.17 | 4.31 | 4.04 | 4.24 | +0.24% | |
| 4.34 | 4.37 | 4.15 | 4.23 | -3.64% | |
| 4.32 | 4.53 | 4.32 | 4.39 | +1.62% | |
| 4.40 | 4.42 | 4.26 | 4.32 | -1.14% | |
| 4.25 | 4.47 | 4.21 | 4.37 | -0.23% | |
| 4.29 | 4.46 | 4.26 | 4.38 | +0.46% | |
| 4.29 | 4.44 | 4.29 | 4.36 | +0.69% | |
| 4.19 | 4.39 | 4.18 | 4.33 | +2.61% | |
| 4.22 | 4.23 | 4.12 | 4.22 | +0.24% | |
| 4.10 | 4.25 | 4.09 | 4.21 | +2.18% | |
| 4.32 | 4.32 | 4.11 | 4.12 | -4.85% | |
| 4.21 | 4.38 | 4.19 | 4.33 | +2.12% | |
| 4.21 | 4.28 | 4.18 | 4.24 | -0.70% | |
| 4.17 | 4.32 | 4.07 | 4.27 | +2.64% | |
| 4.24 | 4.26 | 4.12 | 4.16 | -1.89% | |
| 4.25 | 4.34 | 4.17 | 4.24 | -0.47% | |
| 4.38 | 4.38 | 4.16 | 4.26 | -2.52% | |
| 4.64 | 4.68 | 4.34 | 4.37 | -5.82% | |
| 4.50 | 4.74 | 4.45 | 4.64 | +3.11% | |
| 4.44 | 4.52 | 4.25 | 4.50 | +1.81% | |
| 4.58 | 4.67 | 4.34 | 4.42 | -3.28% | |
| 4.70 | 4.75 | 4.32 | 4.57 | -3.38% | |
| 4.57 | 4.76 | 4.54 | 4.73 | +3.28% | |
| 4.62 | 4.62 | 4.43 | 4.58 | -0.87% | |
| 4.75 | 4.79 | 4.57 | 4.62 | -3.14% | |
| 4.76 | 4.88 | 4.63 | 4.77 | -0.63% | |
| 4.77 | 4.82 | 4.68 | 4.80 | +0.84% | |
| 4.86 | 4.91 | 4.73 | 4.76 | -1.65% | |
| 4.87 | 4.97 | 4.77 | 4.84 | -1.43% | |
| 4.94 | 4.98 | 4.85 | 4.91 | -1.21% | |
| 4.97 | 5.01 | 4.90 | 4.97 | -0.40% | |
| 4.92 | 5.01 | 4.90 | 4.99 | +2.46% | |
| 4.94 | 4.97 | 4.78 | 4.87 | -0.61% | |
| 4.81 | 5.07 | 4.74 | 4.90 | -0.20% | |
| 4.98 | 4.98 | 4.85 | 4.91 | -1.41% | |
| 5.03 | 5.03 | 4.92 | 4.98 | -0.80% | |
| 5.04 | 5.06 | 4.95 | 5.02 | -0.40% | |
| 5.15 | 5.18 | 5.02 | 5.04 | -2.14% | |
| 5.14 | 5.25 | 5.05 | 5.15 | -0.58% | |
| 5.28 | 5.38 | 5.07 | 5.18 | -2.08% | |
| 5.24 | 5.34 | 5.16 | 5.29 | +0.57% | |
| 5.47 | 5.48 | 5.25 | 5.26 | -4.36% | |
| 5.42 | 5.51 | 5.31 | 5.50 | +1.29% | |
| 5.30 | 5.57 | 5.29 | 5.43 | +2.65% | |
| 5.49 | 5.49 | 5.24 | 5.29 | -3.11% | |
| 5.45 | 5.59 | 5.42 | 5.46 | +0.55% | |
| 5.25 | 5.53 | 5.22 | 5.43 | +3.43% | |
| 5.23 | 5.28 | 5.16 | 5.25 | +0.38% | |
| 5.26 | 5.29 | 5.15 | 5.23 | -0.38% | |
| 5.30 | 5.32 | 5.16 | 5.25 | -1.13% | |
| 5.16 | 5.38 | 5.16 | 5.31 | +1.92% | |
| 5.17 | 5.35 | 5.12 | 5.21 | +0.97% | |
| 5.26 | 5.33 | 5.14 | 5.16 | -2.64% | |
| 5.49 | 5.52 | 5.28 | 5.30 | -2.39% | |
| 5.57 | 5.67 | 5.40 | 5.43 | -2.16% | |
| 5.48 | 5.62 | 5.46 | 5.55 | +1.28% | |
| 5.68 | 5.68 | 5.48 | 5.48 | -2.49% | |
| 5.76 | 5.85 | 5.62 | 5.62 | -2.43% | |
| 5.73 | 5.83 | 5.66 | 5.76 | +0.70% | |
| 5.55 | 5.77 | 5.50 | 5.72 | +2.51% | |
| 5.48 | 5.60 | 5.45 | 5.58 | +1.64% | |
| 5.31 | 5.53 | 5.30 | 5.49 | +3.58% | |
| 5.37 | 5.53 | 5.30 | 5.30 | -1.30% | |
| 5.49 | 5.55 | 5.25 | 5.37 | -2.01% | |
| 5.43 | 5.50 | 5.27 | 5.48 | +0.55% | |
| 5.60 | 5.60 | 5.40 | 5.45 | -2.33% | |
| 5.63 | 5.75 | 5.52 | 5.58 | -1.59% | |
| 5.43 | 5.69 | 5.43 | 5.67 | +5.19% | |
| 5.15 | 5.40 | 5.07 | 5.39 | +5.07% | |
| 5.00 | 5.14 | 4.90 | 5.13 | +3.01% | |
| 4.97 | 5.07 | 4.90 | 4.98 | +0.20% | |
| 4.65 | 5.08 | 4.64 | 4.97 | +6.65% | |
| 4.82 | 4.88 | 4.60 | 4.66 | -2.71% | |
| 4.90 | 4.90 | 4.62 | 4.79 | -1.24% | |
| 4.81 | 4.98 | 4.64 | 4.85 | +0.41% | |
| 5.21 | 5.23 | 4.71 | 4.83 | -7.82% | |
| 4.89 | 5.32 | 4.79 | 5.24 | -0.19% | |
| 5.24 | 5.34 | 4.81 | 5.25 | -23.13% | |
| 6.91 | 6.99 | 6.76 | 6.83 | -0.15% | |
| 6.91 | 7.02 | 6.83 | 6.84 | -0.58% | |
| 6.73 | 6.98 | 6.71 | 6.88 | +3.46% | |
| 6.65 | 6.68 | 6.47 | 6.65 | -0.45% | |
| 6.99 | 7.04 | 6.65 | 6.68 | -4.43% | |
| 6.85 | 7.02 | 6.79 | 6.99 | +2.04% | |
| 6.86 | 6.93 | 6.82 | 6.85 | -1.86% | |
| 7.13 | 7.14 | 6.90 | 6.98 | -2.10% | |
| 7.10 | 7.20 | 7.03 | 7.13 | +0.28% | |
| 7.16 | 7.21 | 7.06 | 7.11 | -1.80% | |
| 7.45 | 7.45 | 7.21 | 7.24 | -3.21% | |
| 7.67 | 7.68 | 7.42 | 7.48 | -2.60% | |
| 7.66 | 7.84 | 7.59 | 7.68 | +1.59% | |
| 7.69 | 7.76 | 7.55 | 7.56 | -1.43% | |
| 7.65 | 7.75 | 7.59 | 7.67 | +0.13% | |
| 7.51 | 7.90 | 7.51 | 7.66 | +1.59% | |
| 7.69 | 7.83 | 7.51 | 7.54 | -2.08% | |
| 7.68 | 7.79 | 7.56 | 7.70 | +1.32% | |
| 7.66 | 7.75 | 7.50 | 7.60 | -1.68% | |
| 7.90 | 7.90 | 7.63 | 7.73 | +0.65% | |
| 7.90 | 7.95 | 7.63 | 7.68 | -2.04% | |
| 7.50 | 7.85 | 7.36 | 7.84 | +3.43% | |
| 7.59 | 7.66 | 7.51 | 7.58 | +0.80% | |
| 7.90 | 7.99 | 7.51 | 7.52 | -4.33% | |
| 8.06 | 8.06 | 7.77 | 7.86 | -1.63% | |
| 7.99 | 8.10 | 7.89 | 7.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRSD chart for longer ranges.