NASDAQ : GRSD
Grandstand Limited — Price history
United States
Last price 1.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 41.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grandstand Limited (GRSD) closed at 1.065 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.125 | 1.065 | 1.065 | 75,028 | -3.18% |
| 2026-10-30 | 1.14 | 1.18 | 1.07 | 1.1 | 218,811 | -5.17% |
| 2026-10-29 | 1.12 | 1.2 | 1.11 | 1.16 | 226,329 | +2.65% |
| 2026-10-28 | 1.15 | 1.17 | 1.12 | 1.13 | 158,500 | -1.74% |
| 2026-10-27 | 1.16 | 1.19 | 1.15 | 1.15 | 144,381 | -1.71% |
| 2026-10-26 | 1.28 | 1.28 | 1.17 | 1.17 | 161,942 | -7.87% |
| 2026-10-23 | 1.27 | 1.29 | 1.23 | 1.27 | 77,526 | -0.78% |
| 2026-10-22 | 1.28 | 1.29 | 1.25 | 1.28 | 158,412 | -0.78% |
| 2026-10-21 | 1.34 | 1.36 | 1.28 | 1.29 | 120,373 | -3.73% |
| 2026-10-20 | 1.38 | 1.41 | 1.34 | 1.34 | 71,365 | -2.90% |
| 2026-10-19 | 1.34 | 1.4 | 1.305 | 1.38 | 289,503 | +2.22% |
| 2026-10-16 | 1.36 | 1.41 | 1.33 | 1.35 | 182,247 | -0.74% |
| 2026-10-15 | 1.34 | 1.39 | 1.34 | 1.36 | 124,650 | +0.00% |
| 2026-10-14 | 1.46 | 1.48 | 1.32 | 1.36 | 343,841 | -8.11% |
| 2026-10-13 | 1.46 | 1.495 | 1.45 | 1.48 | 97,014 | +0.00% |
| 2026-10-12 | 1.46 | 1.495 | 1.42 | 1.48 | 168,683 | +0.68% |
| 2026-10-09 | 1.52 | 1.525 | 1.455 | 1.47 | 287,214 | -3.29% |
| 2026-10-08 | 1.49 | 1.52 | 1.46 | 1.52 | 129,381 | +2.01% |
| 2026-10-07 | 1.49 | 1.52 | 1.45 | 1.49 | 116,595 | -1.32% |
| 2026-10-06 | 1.55 | 1.57 | 1.505 | 1.51 | 186,152 | -2.58% |
| 2026-10-05 | 1.5 | 1.58 | 1.5 | 1.55 | 237,382 | +2.65% |
| 2026-10-02 | 1.5 | 1.52 | 1.455 | 1.51 | 145,009 | +2.72% |
| 2026-10-01 | 1.52 | 1.52 | 1.45 | 1.47 | 260,819 | -2.65% |
| 2026-09-30 | 1.51 | 1.55 | 1.505 | 1.51 | 193,005 | -1.31% |
| 2026-09-29 | 1.56 | 1.56 | 1.53 | 1.53 | 118,730 | -1.29% |
| 2026-09-28 | 1.56 | 1.56 | 1.515 | 1.55 | 98,151 | -1.27% |
| 2026-09-25 | 1.57 | 1.61 | 1.56 | 1.57 | 149,064 | +0.00% |
| 2026-09-24 | 1.51 | 1.58 | 1.5 | 1.57 | 328,058 | +2.61% |
| 2026-09-23 | 1.58 | 1.59 | 1.5 | 1.53 | 298,807 | -3.16% |
| 2026-09-22 | 1.6 | 1.64 | 1.56 | 1.58 | 235,090 | -0.63% |
| 2026-09-21 | 1.65 | 1.66 | 1.59 | 1.59 | 206,023 | -0.63% |
| 2026-09-18 | 1.67 | 1.685 | 1.6 | 1.6 | 428,546 | -5.33% |
| 2026-09-17 | 1.74 | 1.76 | 1.69 | 1.69 | 81,050 | -1.74% |
| 2026-09-16 | 1.75 | 1.76 | 1.69 | 1.72 | 141,985 | +0.00% |
| 2026-09-15 | 1.78 | 1.78 | 1.7 | 1.72 | 249,884 | -3.37% |
| 2026-09-14 | 1.77 | 1.82 | 1.77 | 1.78 | 170,441 | +0.00% |
| 2026-09-11 | 1.83 | 1.845 | 1.78 | 1.78 | 99,845 | -1.11% |
| 2026-09-10 | 1.84 | 1.86 | 1.795 | 1.8 | 115,688 | -1.64% |
| 2026-09-09 | 1.84 | 1.88 | 1.809 | 1.83 | 165,394 | +0.00% |
| 2026-09-08 | 1.87 | 1.94 | 1.825 | 1.83 | 302,852 | -3.68% |
| 2026-09-04 | 1.92 | 1.93 | 1.89 | 1.9 | 56,942 | -0.52% |
| 2026-09-03 | 1.93 | 1.95 | 1.87 | 1.91 | 100,156 | -1.55% |
| 2026-09-02 | 1.81 | 1.95 | 1.81 | 1.94 | 141,416 | +7.78% |
| 2026-09-01 | 1.82 | 1.85 | 1.78 | 1.8 | 284,391 | -2.70% |
| 2026-08-31 | 1.88 | 1.88 | 1.821 | 1.85 | 126,299 | -0.54% |
| 2026-08-28 | 1.85 | 1.906 | 1.85 | 1.86 | 95,629 | +0.54% |
| 2026-08-27 | 1.93 | 1.95 | 1.85 | 1.85 | 163,755 | -3.65% |
| 2026-08-26 | 2 | 2.01 | 1.92 | 1.92 | 102,781 | -4.95% |
| 2026-08-25 | 1.98 | 2.03 | 1.95 | 2.02 | 114,405 | +1.51% |
| 2026-08-24 | 1.98 | 2.01 | 1.945 | 1.99 | 160,990 | +1.53% |
| 2026-08-21 | 2 | 2.03 | 1.96 | 1.96 | 302,911 | -2.00% |
| 2026-08-20 | 2.05 | 2.1 | 2 | 2 | 151,121 | -2.44% |
| 2026-08-19 | 2.04 | 2.1 | 1.99 | 2.05 | 217,633 | +1.99% |
| 2026-08-18 | 2.07 | 2.085 | 2.01 | 2.01 | 189,526 | -2.90% |
| 2026-08-17 | 2.22 | 2.3 | 2.05 | 2.07 | 580,192 | -9.21% |
| 2026-08-14 | 2.16 | 2.41 | 2.04 | 2.28 | 2,130,227 | +19.37% |
| 2026-08-13 | 1.92 | 1.98 | 1.835 | 1.91 | 906,197 | +1.06% |
| 2026-08-12 | 1.88 | 1.95 | 1.88 | 1.89 | 349,717 | +0.00% |
| 2026-08-11 | 1.83 | 1.94 | 1.83 | 1.89 | 250,041 | +2.72% |
| 2026-08-10 | 1.86 | 1.891 | 1.815 | 1.84 | 187,162 | -3.16% |
| 2026-08-07 | 1.91 | 1.927 | 1.87 | 1.9 | 109,653 | +0.26% |
| 2026-08-06 | 1.95 | 2.01 | 1.85 | 1.895 | 291,086 | -5.72% |
| 2026-08-05 | 2.03 | 2.05 | 1.95 | 2.01 | 182,639 | -0.99% |
| 2026-08-04 | 2.04 | 2.06 | 1.99 | 2.03 | 179,046 | -0.49% |
| 2026-08-03 | 1.95 | 2.07 | 1.93 | 2.04 | 210,404 | +5.70% |
| 2026-07-31 | 1.88 | 1.94 | 1.78 | 1.93 | 178,795 | +3.21% |
| 2026-07-30 | 1.86 | 1.88 | 1.75 | 1.87 | 353,597 | +0.54% |
| 2026-07-29 | 1.94 | 2 | 1.83 | 1.86 | 267,587 | -3.63% |
| 2026-07-28 | 1.93 | 1.99 | 1.87 | 1.93 | 291,183 | -1.03% |
| 2026-07-27 | 1.66 | 1.97 | 1.66 | 1.95 | 483,983 | +17.47% |
| 2026-07-24 | 1.7 | 1.775 | 1.625 | 1.66 | 358,052 | -1.78% |
| 2026-07-23 | 1.8 | 1.8 | 1.67 | 1.69 | 385,918 | -8.15% |
| 2026-07-22 | 1.85 | 1.9 | 1.835 | 1.84 | 272,916 | -0.54% |
| 2026-07-21 | 1.82 | 1.865 | 1.79 | 1.85 | 238,408 | +2.21% |
| 2026-07-20 | 1.8 | 1.82 | 1.77 | 1.81 | 264,389 | +0.56% |
| 2026-07-17 | 1.77 | 1.855 | 1.75 | 1.8 | 336,459 | +1.69% |
| 2026-07-16 | 1.92 | 1.92 | 1.73 | 1.77 | 771,232 | -8.29% |
| 2026-07-15 | 1.88 | 1.97 | 1.86 | 1.93 | 490,998 | +3.76% |
| 2026-07-14 | 1.9 | 1.91 | 1.851 | 1.86 | 489,767 | -1.59% |
| 2026-07-13 | 1.93 | 2.015 | 1.89 | 1.89 | 468,585 | -2.07% |
| 2026-07-10 | 1.95 | 1.975 | 1.89 | 1.93 | 262,678 | -1.03% |
| 2026-07-09 | 1.97 | 1.98 | 1.93 | 1.95 | 202,729 | -1.02% |
| 2026-07-08 | 1.92 | 1.98 | 1.89 | 1.97 | 379,397 | +1.55% |
| 2026-07-07 | 2 | 2.05 | 1.925 | 1.94 | 450,763 | -3.00% |
| 2026-07-06 | 2.02 | 2.03 | 1.96 | 2 | 385,593 | +0.00% |
| 2026-07-02 | 2.06 | 2.155 | 2 | 2 | 444,133 | -2.91% |
| 2026-07-01 | 1.91 | 2.085 | 1.905 | 2.06 | 482,818 | +8.42% |
| 2026-06-30 | 2.14 | 2.14 | 1.89 | 1.9 | 1,185,318 | -10.80% |
| 2026-06-29 | 2.14 | 2.2 | 2.13 | 2.13 | 533,475 | +0.00% |
| 2026-06-26 | 2.15 | 2.25 | 2.115 | 2.13 | 3,076,865 | -1.39% |
| 2026-06-25 | 2.19 | 2.24 | 2.135 | 2.16 | 566,518 | -1.37% |
| 2026-06-24 | 2.23 | 2.285 | 2.17 | 2.19 | 436,911 | -1.79% |
| 2026-06-23 | 2.23 | 2.3 | 2.23 | 2.23 | 460,982 | -1.33% |
| 2026-06-22 | 2.33 | 2.356 | 2.22 | 2.26 | 572,700 | -4.24% |
| 2026-06-18 | 2.32 | 2.395 | 2.3 | 2.36 | 741,739 | +1.29% |
| 2026-06-17 | 2.36 | 2.426 | 2.32 | 2.33 | 761,813 | -1.27% |
| 2026-06-16 | 2.44 | 2.44 | 2.28 | 2.36 | 911,448 | -2.88% |
| 2026-06-15 | 2.42 | 2.48 | 2.37 | 2.43 | 708,854 | +0.41% |
| 2026-06-12 | 2.57 | 2.59 | 2.385 | 2.42 | 864,369 | -6.56% |
| 2026-06-11 | 2.44 | 2.6 | 2.41 | 2.59 | 739,454 | +5.71% |
| 2026-06-10 | 2.43 | 2.535 | 2.4 | 2.45 | 612,105 | +0.82% |
| 2026-06-09 | 2.42 | 2.52 | 2.401 | 2.43 | 866,359 | +0.41% |
| 2026-06-08 | 2.37 | 2.5 | 2.345 | 2.42 | 775,510 | +2.11% |
| 2026-06-05 | 2.39 | 2.415 | 2.271 | 2.37 | 390,901 | -1.25% |
| 2026-06-04 | 2.29 | 2.415 | 2.26 | 2.4 | 527,601 | +6.67% |
| 2026-06-03 | 2.35 | 2.36 | 2.25 | 2.25 | 695,671 | -5.86% |
| 2026-06-02 | 2.39 | 2.415 | 2.32 | 2.39 | 597,031 | +0.00% |
| 2026-06-01 | 2.4 | 2.44 | 2.328 | 2.39 | 644,620 | +0.42% |
| 2026-05-29 | 2.43 | 2.45 | 2.38 | 2.38 | 333,661 | -2.86% |
| 2026-05-28 | 2.4 | 2.465 | 2.37 | 2.45 | 375,125 | +2.08% |
| 2026-05-27 | 2.41 | 2.475 | 2.371 | 2.4 | 518,051 | -0.41% |
| 2026-05-26 | 2.42 | 2.448 | 2.34 | 2.41 | 888,684 | -0.41% |
| 2026-05-22 | 2.47 | 2.51 | 2.4 | 2.42 | 603,981 | -2.02% |
| 2026-05-21 | 2.45 | 2.49 | 2.375 | 2.47 | 702,489 | +0.41% |
| 2026-05-20 | 2.33 | 2.475 | 2.29 | 2.46 | 887,059 | +6.03% |
| 2026-05-19 | 2.34 | 2.42 | 2.282 | 2.32 | 1,195,190 | -0.85% |
| 2026-05-18 | 2.4 | 2.4 | 2.23 | 2.34 | 2,276,264 | -2.50% |
| 2026-05-15 | 2.845 | 2.852 | 2.305 | 2.4 | 6,553,567 | -42.03% |
| 2026-05-14 | 4.12 | 4.18 | 3.931 | 4.14 | 1,855,946 | +0.49% |
| 2026-05-13 | 4.19 | 4.23 | 3.96 | 4.12 | 612,691 | -3.06% |