GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	29.69	29.92	29.69	29.92	-	-0.49%	2,323
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