ASX:GRNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.90	30.94	30.70	30.70	30.70	-1.06%	7,217
Apr 27, 2026	30.96	31.06	30.91	31.03	31.03	-0.03%	1,710
Apr 24, 2026	31.06	31.08	30.92	31.04	31.04	-0.13%	2,686
Apr 23, 2026	31.30	31.30	30.96	31.08	31.08	-1.02%	4,457
Apr 22, 2026	31.71	31.71	31.37	31.40	31.40	-1.38%	5,901
Apr 21, 2026	31.77	31.93	31.77	31.84	31.84	-0.06%	5,830
Apr 20, 2026	31.89	31.91	31.68	31.86	31.86	0.41%	747
Apr 17, 2026	31.77	31.77	31.66	31.73	31.73	0.47%	6,332
Apr 16, 2026	31.57	31.63	31.44	31.58	31.58	0.67%	10,080
Apr 15, 2026	31.57	31.57	31.31	31.37	31.37	0.77%	1,811
Apr 14, 2026	30.70	31.28	30.70	31.13	31.13	0.84%	44,793
Apr 13, 2026	30.95	30.95	30.82	30.87	30.87	-0.84%	5,775
Apr 10, 2026	30.97	31.14	30.91	31.13	31.13	-0.26%	3,657
Apr 9, 2026	31.23	31.23	31.12	31.21	31.21	-0.54%	1,858
Apr 8, 2026	31.07	31.38	31.05	31.38	31.38	3.87%	6,088
Apr 7, 2026	30.42	30.46	30.11	30.21	30.21	1.00%	3,465
Apr 2, 2026	30.57	30.62	29.88	29.91	29.91	-1.22%	2,409
Apr 1, 2026	30.18	30.34	30.18	30.28	30.28	1.75%	4,158
Mar 31, 2026	29.44	29.91	29.42	29.76	29.76	1.05%	13,226
Mar 30, 2026	29.52	29.52	29.17	29.45	29.45	-0.67%	4,391
Mar 27, 2026	29.74	29.74	29.51	29.65	29.65	-0.40%	2,639
Mar 26, 2026	29.90	29.90	29.70	29.77	29.77	-0.33%	8,363
Mar 25, 2026	29.40	29.92	29.40	29.87	29.87	2.51%	4,432
Mar 24, 2026	29.46	29.46	29.06	29.14	29.14	0.28%	8,053
Mar 23, 2026	28.68	29.15	28.67	29.06	29.06	-0.72%	5,547
Mar 20, 2026	29.49	29.49	29.27	29.27	29.27	-0.41%	13,170
Mar 19, 2026	30.10	30.10	29.37	29.39	29.39	-2.84%	6,052
Mar 18, 2026	30.10	30.25	30.10	30.25	30.25	0.63%	5,598
Mar 17, 2026	30.14	30.15	29.90	30.06	30.06	0.27%	35,732
Mar 16, 2026	30.07	30.11	29.90	29.98	29.98	-0.70%	6,219
Mar 13, 2026	30.41	30.41	30.15	30.19	30.19	-0.76%	6,866
Mar 12, 2026	30.70	30.72	30.32	30.42	30.42	-1.68%	4,293
Mar 11, 2026	30.84	30.96	30.83	30.94	30.94	0.52%	31,930
Mar 10, 2026	31.04	31.12	30.78	30.78	30.78	1.95%	8,159
Mar 9, 2026	30.80	30.80	30.19	30.19	30.19	-4.70%	5,904
Mar 6, 2026	31.60	31.74	31.59	31.68	31.68	-0.66%	1,791
Mar 5, 2026	32.00	32.06	31.77	31.89	31.89	0.69%	120,022
Mar 4, 2026	31.80	31.86	31.62	31.67	31.67	-1.52%	6,261
Mar 3, 2026	32.81	33.00	32.14	32.16	32.16	-1.98%	3,342
Mar 2, 2026	32.70	32.87	32.68	32.81	32.81	-0.24%	3,393
Feb 27, 2026	32.80	32.91	32.80	32.89	32.89	0.52%	10,362
Feb 26, 2026	32.71	32.77	32.66	32.72	32.72	1.02%	24,105
Feb 25, 2026	32.30	32.50	32.30	32.39	32.39	1.00%	7,436
Feb 24, 2026	32.29	32.34	31.94	32.07	32.07	-0.68%	8,931
Feb 23, 2026	32.41	32.41	32.22	32.29	32.29	-0.55%	3,014
Feb 20, 2026	32.50	32.53	32.47	32.47	32.47	0.15%	3,213
Feb 19, 2026	32.51	32.51	32.36	32.42	32.42	0.25%	3,601
Feb 18, 2026	32.38	32.38	32.22	32.34	32.34	0.72%	15,731
Feb 17, 2026	32.25	32.25	32.05	32.11	32.11	-0.25%	39,885
Feb 16, 2026	32.00	32.22	32.00	32.19	32.19	1.00%	2,592
Feb 13, 2026	32.22	32.22	31.87	31.87	31.87	-1.88%	12,834
Feb 12, 2026	33.00	33.00	32.46	32.48	32.48	-1.28%	26,608
Feb 11, 2026	32.83	32.90	32.53	32.90	32.90	0.34%	8,365
Feb 10, 2026	32.87	32.91	32.79	32.79	32.79	0.03%	4,515
Feb 9, 2026	32.40	32.78	32.40	32.78	32.78	2.12%	4,487
Feb 6, 2026	32.55	32.55	32.06	32.10	32.10	-2.28%	4,905
Feb 5, 2026	32.99	33.04	32.80	32.85	32.85	-0.27%	2,580
Feb 4, 2026	33.36	33.36	32.90	32.94	32.94	-1.26%	5,940
Feb 3, 2026	33.39	33.46	33.22	33.36	33.36	1.15%	2,790
Feb 2, 2026	33.26	33.28	32.86	32.98	32.98	-1.23%	5,179
Jan 30, 2026	33.71	33.81	33.39	33.39	33.39	-0.48%	12,173
Jan 29, 2026	33.91	33.91	33.47	33.55	33.55	-0.62%	4,365
Jan 28, 2026	33.99	34.00	33.72	33.76	33.76	-0.62%	8,628
Jan 27, 2026	33.79	34.05	33.79	33.97	33.97	0.53%	9,289
Jan 23, 2026	33.74	33.94	33.74	33.79	33.79	0.39%	5,836
Jan 22, 2026	33.50	33.66	33.43	33.66	33.66	0.51%	3,484
Jan 21, 2026	33.57	33.58	33.39	33.49	33.49	-0.24%	1,193
Jan 20, 2026	33.45	33.61	33.44	33.57	33.57	-0.15%	8,114
Jan 19, 2026	33.64	33.69	33.55	33.62	33.62	-0.06%	4,537
Jan 16, 2026	33.45	33.67	33.45	33.64	33.64	0.57%	15,279
Jan 15, 2026	33.45	33.55	33.40	33.45	33.45	-	1,719
Jan 14, 2026	33.56	33.56	33.35	33.45	33.45	-0.27%	5,027
Jan 13, 2026	33.50	33.68	33.49	33.54	33.54	0.57%	7,397
Jan 12, 2026	33.28	33.47	33.18	33.35	33.35	0.57%	250,509
Jan 9, 2026	33.21	33.46	33.16	33.16	33.16	0.24%	6,084
Jan 8, 2026	33.05	33.21	33.04	33.08	33.08	0.09%	766
Jan 7, 2026	32.00	33.13	32.00	33.05	33.05	0.52%	3,923
Jan 6, 2026	33.01	33.01	32.88	32.88	32.88	0.06%	1,439
Jan 5, 2026	33.00	33.00	32.79	32.86	32.86	-0.39%	2,913
Jan 2, 2026	33.10	33.10	32.85	32.99	32.99	-1.58%	609
Dec 31, 2025	34.00	34.15	33.44	33.52	33.02	-0.06%	8,173
Dec 30, 2025	33.67	33.67	33.49	33.54	33.04	-0.06%	4,790
Dec 29, 2025	34.10	34.10	33.56	33.56	33.06	-1.00%	2,096
Dec 24, 2025	33.92	33.92	33.70	33.90	33.39	-0.06%	1,754
Dec 23, 2025	33.66	33.94	33.66	33.92	33.41	1.04%	5,041
Dec 22, 2025	33.22	33.60	33.22	33.57	33.07	0.90%	60,183
Dec 19, 2025	33.30	33.30	33.19	33.27	32.77	0.67%	83,211
Dec 18, 2025	33.14	33.14	32.95	33.05	32.56	-0.09%	4,871
Dec 17, 2025	33.12	33.19	33.00	33.08	32.59	0.27%	3,236
Dec 16, 2025	33.23	33.27	32.99	32.99	32.50	-0.06%	12,216
Dec 15, 2025	33.51	33.51	33.01	33.01	32.52	-1.46%	2,861
Dec 12, 2025	33.45	33.51	33.39	33.50	33.00	1.48%	8,389
Dec 11, 2025	33.28	33.50	33.01	33.01	32.52	-0.54%	12,003
Dec 10, 2025	33.28	33.30	33.13	33.19	32.69	-0.36%	8,532
Dec 9, 2025	33.88	33.88	33.31	33.31	32.81	-0.30%	3,945
Dec 8, 2025	33.34	33.46	33.30	33.41	32.91	0.21%	4,108
Dec 5, 2025	33.34	33.42	33.30	33.34	32.84	-	1,868
Dec 4, 2025	33.50	33.50	33.33	33.34	32.84	0.73%	5,425
Dec 3, 2025	33.66	33.71	33.10	33.10	32.61	-1.61%	8,943
Dec 2, 2025	33.76	33.77	33.61	33.64	33.14	-0.24%	6,827