GRAN Historical Prices | Stock Alarm Pro

GRANGRAN

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/14/2026	$4.43	$4.50	$4.30	$4.30	24,400
1/13/2026	$4.37	$4.51	$4.37	$4.38	12,400
1/12/2026	$4.51	$4.51	$4.36	$4.46	39,907
1/9/2026	$4.47	$4.47	$4.40	$4.43	37,723
1/8/2026	$4.34	$4.55	$4.30	$4.44	15,220
1/7/2026	$4.37	$4.59	$4.37	$4.39	14,600
1/6/2026	$4.60	$4.62	$4.26	$4.51	55,910
1/5/2026	$4.61	$4.61	$4.40	$4.60	42,032
1/2/2026	$4.71	$4.71	$4.21	$4.61	65,800
12/31/2025	$4.05	$4.94	$4.01	$4.82	49,126
12/30/2025	$4.39	$4.64	$4.23	$4.45	42,300
12/29/2025	$4.65	$4.65	$4.12	$4.54	38,048
12/26/2025	$4.27	$4.66	$4.25	$4.60	46,843
12/24/2025	$3.75	$4.34	$3.75	$4.24	52,200
12/23/2025	$3.57	$3.88	$3.57	$3.84	30,200
12/22/2025	$3.67	$3.85	$3.56	$3.68	42,540
12/19/2025	$3.43	$3.78	$3.30	$3.60	62,816
12/18/2025	$3.58	$3.92	$3.51	$3.54	44,545
12/17/2025	$3.20	$3.79	$3.20	$3.57	42,600
12/16/2025	$3.29	$3.48	$3.04	$3.31	80,153
12/15/2025	$3.35	$3.92	$3.30	$3.45	139,106
12/12/2025	$3.45	$3.47	$3.03	$3.35	325,219
12/11/2025	$3.25	$5.91	$2.91	$3.84	2.94M
12/10/2025	$2.49	$3.90	$2.48	$3.25	640,900
12/9/2025	$2.37	$2.42	$2.25	$2.40	12,200
12/8/2025	$2.29	$2.37	$2.16	$2.24	7,000
12/5/2025	$2.12	$2.20	$2.05	$2.15	12,900
12/4/2025	$2.29	$2.29	$2.10	$2.15	8,006
12/3/2025	$2.11	$2.32	$2.07	$2.29	7,700
12/2/2025	$2.11	$2.22	$2.00	$2.02	3,500
12/1/2025	$2.14	$2.14	$2.10	$2.10	12,100
11/28/2025	$2.28	$2.43	$2.10	$2.13	5,200
11/26/2025	$2.36	$2.36	$2.21	$2.21	23,600
11/25/2025	$2.49	$2.49	$2.24	$2.46	15,800
11/24/2025	$2.08	$2.33	$2.03	$2.21	6,503
11/21/2025	$2.30	$2.30	$2.08	$2.08	5,101
11/20/2025	$2.30	$2.55	$2.20	$2.24	11,800
11/19/2025	$2.24	$2.24	$2.05	$2.09	13,300
11/18/2025	$2.30	$2.30	$1.81	$2.24	11,438
11/17/2025	$2.34	$2.50	$2.32	$2.39	6,807
11/14/2025	$2.46	$2.46	$2.22	$2.39	4,105
11/13/2025	$2.65	$2.65	$2.40	$2.49	5,100
11/12/2025	$2.61	$2.80	$2.60	$2.68	10,025
11/11/2025	$2.62	$2.89	$2.52	$2.89	10,621
11/10/2025	$2.75	$2.75	$2.60	$2.63	4,437
11/7/2025	$2.80	$2.91	$2.65	$2.75	9,046
11/6/2025	$2.89	$3.04	$2.75	$2.80	6,900
11/5/2025	$3.15	$3.15	$2.90	$2.94	22,500
11/4/2025	$3.03	$3.25	$2.99	$3.12	10,225
11/3/2025	$2.53	$3.09	$2.50	$3.09	39,927
10/31/2025	$2.70	$2.85	$2.36	$2.49	8,330
10/30/2025	$2.88	$2.88	$2.70	$2.70	20,145
10/29/2025	$3.06	$3.06	$2.82	$2.83	19,900
10/28/2025	$2.97	$3.25	$2.95	$3.07	8,300
10/27/2025	$3.10	$3.12	$2.87	$3.03	15,131
10/24/2025	$3.08	$3.08	$2.96	$3.02	6,700
10/23/2025	$3.35	$3.50	$2.86	$2.86	42,540
10/22/2025	$2.98	$3.38	$2.85	$3.35	117,642
10/21/2025	$2.93	$3.15	$2.86	$3.00	27,427
10/20/2025	$3.05	$3.07	$2.88	$3.07	5,705
10/17/2025	$2.98	$3.02	$2.83	$2.91	20,200

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance