GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.49	28.83	28.46	28.70	28.70	-1.19%	9,935
Mar 5, 2026	29.37	29.44	28.66	29.04	29.04	-2.95%	179,542
Mar 4, 2026	29.77	29.93	29.77	29.93	29.93	1.93%	689
Mar 3, 2026	29.00	29.44	28.55	29.36	29.36	-3.68%	5,461
Mar 2, 2026	30.40	30.50	30.25	30.48	30.48	-1.02%	166,674
Feb 27, 2026	30.86	30.88	30.78	30.80	30.80	-0.01%	1,261
Feb 26, 2026	30.70	30.80	30.56	30.80	30.80	0.27%	10,179
Feb 25, 2026	30.63	30.72	30.59	30.72	30.72	1.11%	611
Feb 24, 2026	30.05	30.38	30.05	30.38	30.38	0.96%	1,051
Feb 23, 2026	30.24	30.24	30.07	30.09	30.09	-0.69%	1,408
Feb 20, 2026	30.11	30.30	30.11	30.30	30.30	0.90%	754
Feb 19, 2026	29.69	30.06	29.69	30.03	30.03	-0.13%	7,861
Feb 18, 2026	29.93	30.12	29.93	30.07	30.07	1.18%	1,460
Feb 17, 2026	29.47	29.76	29.31	29.72	29.72	0.10%	3,773
Feb 13, 2026	29.60	29.76	29.35	29.69	29.69	1.46%	2,167
Feb 12, 2026	29.85	29.87	29.24	29.26	29.26	-2.55%	3,427
Feb 11, 2026	29.85	30.07	29.74	30.03	30.02	0.91%	2,972
Feb 10, 2026	29.76	29.76	29.76	29.76	29.76	-0.39%	110
Feb 9, 2026	29.73	29.87	29.73	29.87	29.87	2.49%	252
Feb 6, 2026	28.86	29.15	28.83	29.15	29.14	3.24%	10,540
Feb 5, 2026	28.50	28.76	28.23	28.23	28.22	-2.23%	6,763
Feb 4, 2026	29.28	29.28	28.59	28.88	28.87	-1.33%	17,251
Feb 3, 2026	29.43	29.43	28.94	29.27	29.26	-0.24%	16,298
Feb 2, 2026	29.20	29.38	29.20	29.34	29.33	0.63%	20,613
Jan 30, 2026	29.74	29.74	29.15	29.15	29.14	-3.41%	14,237
Jan 29, 2026	30.62	30.62	29.90	30.18	30.17	-1.15%	8,526
Jan 28, 2026	30.56	30.56	30.37	30.53	30.52	-0.02%	5,699
Jan 27, 2026	30.25	30.56	30.25	30.54	30.53	1.42%	9,443
Jan 26, 2026	30.23	30.35	30.08	30.11	30.10	0.30%	5,739
Jan 23, 2026	29.78	30.04	29.78	30.02	30.01	1.01%	2,083,871
Jan 22, 2026	29.68	29.76	29.68	29.72	29.71	0.82%	4,632
Jan 21, 2026	29.45	29.51	29.18	29.48	29.47	0.83%	9,360
Jan 20, 2026	29.17	29.39	29.17	29.24	29.23	-0.88%	164,728
Jan 16, 2026	29.48	29.50	29.37	29.50	29.49	0.65%	8,013
Jan 15, 2026	29.32	29.36	29.29	29.31	29.30	-0.02%	3,394
Jan 14, 2026	29.46	29.46	29.21	29.31	29.30	-0.43%	203,411
Jan 13, 2026	29.48	29.54	29.37	29.44	29.43	-0.26%	7,342
Jan 12, 2026	29.43	29.53	29.43	29.52	29.51	1.01%	4,842
Jan 9, 2026	29.01	29.26	29.01	29.22	29.21	1.11%	311,768
Jan 8, 2026	28.83	28.90	28.75	28.90	28.89	-0.35%	8,589
Jan 7, 2026	28.88	29.06	28.88	29.00	28.99	0.47%	302,421
Jan 6, 2026	28.80	28.88	28.79	28.86	28.86	0.91%	3,588
Jan 5, 2026	28.42	28.63	28.42	28.61	28.60	2.24%	3,826
Jan 2, 2026	27.93	28.24	27.87	27.98	27.97	1.26%	2,481
Dec 31, 2025	27.67	27.68	27.63	27.63	27.62	-0.55%	1,668
Dec 30, 2025	27.88	27.88	27.79	27.79	27.78	0.18%	1,039
Dec 29, 2025	27.73	27.77	27.72	27.74	27.73	-1.30%	1,669
Dec 26, 2025	28.08	28.15	28.07	28.10	28.09	0.30%	2,784
Dec 24, 2025	28.05	28.05	28.00	28.02	28.01	-0.06%	3,901
Dec 23, 2025	28.02	28.07	27.92	28.04	28.03	0.64%	6,059
Dec 22, 2025	27.74	27.88	27.73	27.86	27.85	0.96%	8,544
Dec 19, 2025	27.41	27.67	27.41	27.59	27.58	1.06%	7,728
Dec 18, 2025	27.29	27.36	27.27	27.30	27.29	0.94%	5,456
Dec 17, 2025	27.36	27.36	27.04	27.05	27.04	-1.20%	7,465
Dec 16, 2025	27.43	27.43	27.29	27.38	27.37	-0.44%	6,497
Dec 15, 2025	27.74	27.75	27.48	27.50	27.49	-0.26%	5,246
Dec 12, 2025	27.91	27.94	27.46	27.57	27.56	-1.18%	7,538
Dec 11, 2025	27.71	27.97	27.71	27.90	27.89	0.73%	8,291
Dec 10, 2025	27.35	27.75	27.35	27.69	27.67	0.84%	11,186
Dec 9, 2025	27.45	27.49	27.45	27.46	27.44	0.03%	371,729
Dec 8, 2025	27.45	27.48	27.39	27.45	27.44	0.20%	7,341
Dec 5, 2025	27.56	27.61	27.36	27.40	27.38	-0.03%	11,791
Dec 4, 2025	27.36	27.45	27.33	27.40	27.39	0.35%	4,813
Dec 3, 2025	27.14	27.32	27.13	27.31	27.29	1.10%	107,404
Dec 2, 2025	26.98	27.02	26.90	27.01	26.99	0.01%	8,546
Dec 1, 2025	27.12	27.12	27.01	27.01	26.99	-1.50%	4,924
Nov 28, 2025	27.33	27.44	27.33	27.42	27.40	0.81%	1,081
Nov 26, 2025	26.88	27.26	26.88	27.20	27.18	1.68%	7,256
Nov 25, 2025	26.44	26.79	26.36	26.75	26.73	1.34%	13,530
Nov 24, 2025	26.07	26.40	26.07	26.40	26.38	1.19%	12,156
Nov 21, 2025	25.99	26.12	25.75	26.09	26.07	0.40%	225,209
Nov 20, 2025	26.93	26.93	25.98	25.98	25.96	-2.01%	164,865
Nov 19, 2025	26.67	26.78	26.40	26.51	26.50	-	7,423
Nov 18, 2025	26.45	26.60	26.34	26.51	26.50	-0.94%	197,525
Nov 17, 2025	27.18	27.18	26.76	26.77	26.75	-1.42%	10,502
Nov 14, 2025	26.96	27.20	26.96	27.15	27.13	-0.31%	37,096
Nov 13, 2025	27.58	27.58	27.18	27.24	27.22	-1.45%	5,890
Nov 12, 2025	27.54	27.68	27.54	27.64	27.62	0.51%	7,970
Nov 11, 2025	27.46	27.51	27.38	27.50	27.48	-0.31%	83,427
Nov 10, 2025	27.39	27.62	27.38	27.58	27.56	2.22%	189,805
Nov 7, 2025	26.72	26.98	26.66	26.98	26.96	-0.24%	193,435
Nov 6, 2025	27.15	27.15	27.01	27.05	27.03	-1.39%	17,717
Nov 5, 2025	27.13	27.47	27.13	27.43	27.41	0.94%	5,720
Nov 4, 2025	27.37	27.38	27.17	27.17	27.15	-2.17%	333,408
Nov 3, 2025	27.78	27.78	27.75	27.78	27.76	0.34%	5,136
Oct 31, 2025	27.70	27.71	27.57	27.68	27.66	0.38%	11,211
Oct 30, 2025	27.46	27.65	27.46	27.58	27.56	-0.13%	8,651
Oct 29, 2025	27.78	27.84	27.54	27.61	27.59	-0.05%	6,317
Oct 28, 2025	27.60	27.66	27.60	27.62	27.61	0.32%	7,224
Oct 27, 2025	27.54	27.54	27.48	27.54	27.52	0.27%	347,100
Oct 24, 2025	27.37	27.49	27.37	27.46	27.44	0.65%	12,578
Oct 23, 2025	27.09	27.31	27.09	27.28	27.27	1.21%	537,429
Oct 22, 2025	27.09	27.19	26.82	26.96	26.94	-0.78%	15,318
Oct 21, 2025	27.35	27.35	27.14	27.17	27.15	-1.58%	6,504
Oct 20, 2025	27.47	27.62	27.47	27.61	27.59	1.27%	8,129
Oct 17, 2025	27.34	27.34	27.13	27.26	27.24	-0.93%	7,754
Oct 16, 2025	27.63	27.71	27.49	27.52	27.50	0.53%	3,702
Oct 15, 2025	27.47	27.47	27.30	27.37	27.35	0.57%	5,979
Oct 14, 2025	26.94	27.30	26.90	27.21	27.20	-0.35%	8,345
Oct 13, 2025	27.13	27.33	27.13	27.31	27.29	1.41%	6,343